Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (OP: SXOOF )

0.0495 +0.0025 (+5.32%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0890 0.0900 0.0860 0.0869 19,437 +0.00(+1.05%)
Oct 30, 2023 0.0872 0.0884 0.0860 0.0860 25,816 -0.00(-0.58%)
Oct 27, 2023 0.0880 0.0890 0.0850 0.0865 44,528 -0.00(-0.23%)
Oct 26, 2023 0.0790 0.0900 0.0790 0.0867 72,300 +0.00(+0.46%)
Oct 25, 2023 0.0873 0.0900 0.0845 0.0863 51,830 -0.00(-1.15%)
Oct 24, 2023 0.0845 0.0900 0.0716 0.0873 279,675 +0.01(+7.38%)
Oct 23, 2023 0.0767 0.0845 0.0767 0.0813 73,535 +0.00(+1.62%)
Oct 20, 2023 0.0675 0.0812 0.0675 0.0800 148,507 +0.00(+0.13%)
Oct 19, 2023 0.0765 0.0799 0.0729 0.0799 131,603 -0.00(-0.13%)
Oct 18, 2023 0.0900 0.0900 0.0800 0.0800 169,327 -0.01(-8.57%)
Oct 17, 2023 0.0900 0.0919 0.0843 0.0875 63,638 -0.00(-5.10%)
Oct 16, 2023 0.0962 0.1000 0.0922 0.0922 6,050 +0.00(+0.66%)
Oct 13, 2023 0.0890 0.0993 0.0890 0.0916 21,622 -0.00(-3.48%)
Oct 12, 2023 0.0942 0.0950 0.0925 0.0949 32,250 +0.00(+3.04%)
Oct 11, 2023 0.1104 0.1104 0.0900 0.0921 180,416 -0.03(-23.25%)
Oct 10, 2023 0.1010 0.1350 0.0847 0.1200 293,212 +0.02(+20.00%)
Oct 09, 2023 0.0991 0.1000 0.0769 0.1000 201,126 +0.01(+9.29%)
Oct 06, 2023 0.0600 0.0915 0.0540 0.0915 326,424 +0.03(+60.53%)
Oct 05, 2023 0.0550 0.0600 0.0530 0.0570 229,661 +0.00(+2.15%)
Oct 04, 2023 0.0510 0.0560 0.0510 0.0558 125,262 +0.00(+9.41%)
Oct 03, 2023 0.0475 0.0550 0.0474 0.0510 650,657 +0.00(+2.00%)
Oct 02, 2023 0.0509 0.0550 0.0445 0.0500 456,987 -0.00(-3.85%)
Sep 29, 2023 0.0530 0.0557 0.0510 0.0520 180,615 -0.00(-7.14%)
Sep 28, 2023 0.0578 0.0597 0.0518 0.0560 139,892 -0.01(-13.85%)
Sep 27, 2023 0.0555 0.0650 0.0521 0.0650 45,676 +0.01(+17.75%)
Sep 26, 2023 0.0600 0.0600 0.0521 0.0552 122,859 -0.00(-6.28%)
Sep 25, 2023 0.0550 0.0660 0.0566 0.0589 488,373 -0.01(-13.38%)
Sep 22, 2023 0.0632 0.0691 0.0567 0.0680 300,938 +0.00(+1.19%)
Sep 21, 2023 0.0667 0.0672 0.0620 0.0672 25,165 -0.00(-0.88%)
Sep 20, 2023 0.0634 0.0713 0.0620 0.0678 12,300 -0.00(-3.14%)
Sep 19, 2023 0.0685 0.0740 0.0670 0.0700 39,098 +0.00(+0.00%)
Sep 18, 2023 0.0590 0.0700 0.0590 0.0700 95,912 +0.01(+10.76%)
Sep 15, 2023 0.0579 0.0632 0.0574 0.0632 187,301 -0.00(-5.67%)
Sep 14, 2023 0.0500 0.0670 0.0500 0.0670 149,428 +0.01(+15.52%)
Sep 13, 2023 0.0500 0.0623 0.0500 0.0580 54,125 -0.00(-1.69%)
Sep 12, 2023 0.0650 0.0665 0.0546 0.0590 184,120 -0.01(-11.81%)
Sep 11, 2023 0.0734 0.0734 0.0621 0.0669 76,955 -0.01(-8.36%)
Sep 08, 2023 0.0631 0.0735 0.0603 0.0730 303,319 +0.01(+15.69%)
Sep 07, 2023 0.0620 0.0668 0.0559 0.0631 476,675 -0.00(-2.77%)
Sep 06, 2023 0.0620 0.0660 0.0620 0.0649 104,115 -0.00(-0.31%)
Sep 05, 2023 0.0770 0.0770 0.0610 0.0651 660,161 -0.01(-15.45%)
Sep 01, 2023 0.0660 0.0770 0.0660 0.0770 49,015 +0.00(+6.35%)
Aug 31, 2023 0.0759 0.0850 0.0724 0.0724 175,318 +0.00(+0.98%)
Aug 30, 2023 0.0738 0.0790 0.0710 0.0717 181,738 +0.00(+5.75%)
Aug 29, 2023 0.0690 0.0712 0.0631 0.0678 220,434 -0.00(-3.14%)
Aug 28, 2023 0.0700 0.0736 0.0669 0.0700 277,262 -0.01(-10.26%)
Aug 25, 2023 0.0750 0.0780 0.0716 0.0780 71,672 +0.00(+5.83%)
Aug 24, 2023 0.0773 0.0791 0.0700 0.0737 129,431 -0.00(-4.90%)
Aug 23, 2023 0.0773 0.0829 0.0738 0.0775 238,618 +0.00(+4.73%)
Aug 22, 2023 0.0755 0.0784 0.0700 0.0740 292,399 -0.00(-0.67%)
Aug 21, 2023 0.0782 0.0834 0.0702 0.0745 212,511 -0.00(-4.97%)
Aug 18, 2023 0.0800 0.0800 0.0732 0.0784 20,436 -0.00(-1.26%)
Aug 17, 2023 0.0710 0.0813 0.0710 0.0794 118,804 +0.01(+7.44%)
Aug 16, 2023 0.0850 0.0850 0.0739 0.0739 100,546 -0.01(-7.63%)
Aug 15, 2023 0.0875 0.0887 0.0800 0.0800 173,657 -0.01(-10.21%)
Aug 14, 2023 0.0875 0.0897 0.0875 0.0891 22,640 -0.00(-0.67%)
Aug 11, 2023 0.0891 0.0990 0.0875 0.0897 148,715 +0.00(+2.51%)
Aug 10, 2023 0.0933 0.0949 0.0875 0.0875 29,953 -0.01(-5.91%)
Aug 09, 2023 0.0958 0.1000 0.0877 0.0930 35,100 +0.00(+4.61%)
Aug 08, 2023 0.0891 0.0930 0.0884 0.0889 74,107 -0.00(-1.66%)
Aug 07, 2023 0.1010 0.1010 0.0904 0.0904 31,601 -0.00(-3.93%)
Aug 04, 2023 0.0936 0.0954 0.0880 0.0941 46,109 +0.00(+0.53%)
Aug 03, 2023 0.0974 0.1010 0.0936 0.0936 85,249 -0.00(-3.80%)
Aug 02, 2023 0.0870 0.0985 0.0850 0.0973 221,900 -0.01(-6.44%)
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.