Skip to main content

ST Georges Eco Mng Corp (OP: SXOOF )

0.0725 -0.0023 (-3.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0673 0.0783 0.0673 0.0748 90,976 +0.01(+9.20%)
Mar 26, 2024 0.0713 0.0720 0.0663 0.0685 197,948 -0.00(-4.20%)
Mar 25, 2024 0.0630 0.0777 0.0630 0.0715 169,767 +0.01(+23.28%)
Mar 22, 2024 0.0550 0.0587 0.0550 0.0580 18,440 +0.00(+4.50%)
Mar 21, 2024 0.0579 0.0579 0.0540 0.0555 46,400 -0.00(-2.80%)
Mar 20, 2024 0.0563 0.0594 0.0512 0.0571 45,279 -0.00(-4.67%)
Mar 19, 2024 0.0555 0.0599 0.0510 0.0599 193,062 +0.00(+8.91%)
Mar 18, 2024 0.0559 0.0559 0.0550 0.0550 109,257 -0.00(-0.18%)
Mar 15, 2024 0.0598 0.0598 0.0551 0.0551 79,381 +0.00(+0.18%)
Mar 14, 2024 0.0578 0.0600 0.0550 0.0550 80,875 -0.00(-4.18%)
Mar 13, 2024 0.0557 0.0593 0.0557 0.0574 52,694 +0.00(+4.36%)
Mar 12, 2024 0.0593 0.0630 0.0550 0.0550 114,500 -0.00(-7.25%)
Mar 11, 2024 0.0704 0.0730 0.0593 0.0593 279,215 -0.01(-15.29%)
Mar 08, 2024 0.0644 0.0710 0.0589 0.0700 272,714 +0.01(+16.67%)
Mar 07, 2024 0.0525 0.0622 0.0520 0.0600 267,116 +0.00(+8.30%)
Mar 06, 2024 0.0517 0.0554 0.0517 0.0554 52,301 -0.00(-1.42%)
Mar 05, 2024 0.0479 0.0600 0.0427 0.0562 106,904 +0.00(+6.64%)
Mar 04, 2024 0.0552 0.0562 0.0475 0.0527 60,701 +0.00(+5.40%)
Mar 01, 2024 0.0479 0.0530 0.0450 0.0500 170,708 -0.00(-3.85%)
Feb 29, 2024 0.0472 0.0520 0.0446 0.0520 471,381 +0.00(+0.58%)
Feb 28, 2024 0.0564 0.0564 0.0516 0.0517 20,375 +0.00(+2.17%)
Feb 27, 2024 0.0481 0.0534 0.0472 0.0506 52,234 +0.00(+4.98%)
Feb 26, 2024 0.0510 0.0544 0.0482 0.0482 63,560 -0.01(-14.08%)
Feb 23, 2024 0.0454 0.0562 0.0454 0.0561 46,724 +0.00(+1.63%)
Feb 22, 2024 0.0450 0.0560 0.0450 0.0552 97,056 -0.00(-0.54%)
Feb 21, 2024 0.0469 0.0555 0.0469 0.0555 205,104 +0.01(+11.00%)
Feb 20, 2024 0.0500 0.0562 0.0481 0.0500 144,377 -0.01(-10.71%)
Feb 16, 2024 0.0568 0.0600 0.0545 0.0560 188,096 +0.00(+2.38%)
Feb 15, 2024 0.0558 0.0571 0.0547 0.0547 42,602 -0.00(-4.54%)
Feb 14, 2024 0.0535 0.0590 0.0535 0.0573 119,198 +0.00(+0.35%)
Feb 13, 2024 0.0628 0.0628 0.0550 0.0571 207,578 +0.00(+0.18%)
Feb 12, 2024 0.0621 0.0637 0.0570 0.0570 409,628 -0.00(-7.77%)
Feb 09, 2024 0.0632 0.0677 0.0553 0.0618 100,925 -0.00(-2.22%)
Feb 08, 2024 0.0643 0.0668 0.0632 0.0632 87,670 -0.00(-7.06%)
Feb 07, 2024 0.0631 0.0680 0.0627 0.0680 92,295 +0.00(+1.49%)
Feb 06, 2024 0.0640 0.0670 0.0629 0.0670 283,255 +0.00(+6.69%)
Feb 05, 2024 0.0600 0.0689 0.0600 0.0628 45,351 -0.00(-0.32%)
Feb 02, 2024 0.0625 0.0670 0.0625 0.0630 53,745 +0.00(+2.77%)
Feb 01, 2024 0.0620 0.0620 0.0613 0.0613 12,225 -0.00(-1.13%)
Jan 31, 2024 0.0680 0.0687 0.0604 0.0620 203,903 -0.01(-10.53%)
Jan 30, 2024 0.0632 0.0693 0.0623 0.0693 70,187 +0.01(+19.48%)
Jan 29, 2024 0.0596 0.0632 0.0520 0.0580 17,774 -0.01(-8.81%)
Jan 26, 2024 0.0480 0.0636 0.0480 0.0636 28,669 +0.00(+3.25%)
Jan 25, 2024 0.0580 0.0635 0.0580 0.0616 121,204 -0.00(-0.32%)
Jan 24, 2024 0.0617 0.0644 0.0578 0.0618 41,285 -0.00(-2.98%)
Jan 23, 2024 0.0672 0.0672 0.0635 0.0637 86,606 +0.00(+1.11%)
Jan 22, 2024 0.0570 0.0658 0.0570 0.0630 151,809 -0.00(-0.32%)
Jan 19, 2024 0.0620 0.0683 0.0619 0.0632 249,836 +0.00(+6.22%)
Jan 18, 2024 0.0655 0.0655 0.0537 0.0595 249,450 -0.00(-2.46%)
Jan 17, 2024 0.0660 0.0716 0.0610 0.0610 343,075 -0.01(-12.61%)
Jan 16, 2024 0.0693 0.0701 0.0622 0.0698 249,047 -0.00(-1.55%)
Jan 12, 2024 0.0786 0.0810 0.0700 0.0709 65,100 -0.01(-7.68%)
Jan 11, 2024 0.0871 0.0871 0.0768 0.0768 52,975 -0.01(-8.57%)
Jan 10, 2024 0.0820 0.0880 0.0820 0.0840 27,457 -0.00(-4.55%)
Jan 09, 2024 0.0800 0.0900 0.0800 0.0880 28,460 +0.00(+2.21%)
Jan 08, 2024 0.0884 0.0899 0.0850 0.0861 47,823 -0.00(-4.76%)
Jan 05, 2024 0.0730 0.0921 0.0730 0.0904 8,540 +0.01(+7.24%)
Jan 04, 2024 0.0824 0.0859 0.0824 0.0843 1,183 +0.00(+2.31%)
Jan 03, 2024 0.0824 0.0824 0.0824 0.0824 10,050 -0.00(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.