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 )

0.0470 -0.0030 (-6.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
May 31, 2023 0.1030 0.1055 0.1030 0.1050 8,800 +0.00(+1.94%)
May 30, 2023 0.1028 0.1086 0.1028 0.1030 148,275 +0.00(+0.19%)
May 26, 2023 0.1094 0.1094 0.1028 0.1028 27,775 -0.00(-2.56%)
May 25, 2023 0.1029 0.1055 0.1011 0.1055 15,655 +0.00(+2.03%)
May 24, 2023 0.1131 0.1161 0.1034 0.1034 59,245 -0.01(-7.43%)
May 23, 2023 0.1105 0.1147 0.1100 0.1117 110,428 +0.00(+1.09%)
May 22, 2023 0.1054 0.1155 0.1054 0.1105 42,882 +0.00(+0.27%)
May 19, 2023 0.1100 0.1173 0.1025 0.1102 128,342 +0.00(+0.82%)
May 18, 2023 0.1133 0.1140 0.1093 0.1093 123,377 +0.00(+0.00%)
May 17, 2023 0.1102 0.1163 0.1093 0.1093 84,235 +0.01(+5.60%)
May 16, 2023 0.1130 0.1130 0.1035 0.1035 131,552 -0.01(-5.82%)
May 15, 2023 0.1000 0.1099 0.1000 0.1099 61,518 +0.01(+5.77%)
May 12, 2023 0.1100 0.1109 0.1000 0.1039 385,815 -0.00(-3.71%)
May 11, 2023 0.1015 0.1125 0.1015 0.1079 68,807 -0.00(-2.09%)
May 10, 2023 0.1050 0.1129 0.1035 0.1102 134,588 +0.01(+4.95%)
May 09, 2023 0.1244 0.1284 0.1050 0.1050 249,887 -0.02(-14.22%)
May 08, 2023 0.1300 0.1300 0.1191 0.1224 43,044 -0.01(-4.38%)
May 05, 2023 0.1251 0.1285 0.1210 0.1280 100,077 +0.00(+1.59%)
May 04, 2023 0.1200 0.1261 0.1200 0.1260 161,851 +0.01(+5.00%)
May 03, 2023 0.1171 0.1289 0.1171 0.1200 128,605 +0.00(+0.00%)
May 02, 2023 0.1274 0.1291 0.1165 0.1200 418,914 -0.01(-6.90%)
May 01, 2023 0.1200 0.1289 0.1200 0.1289 139,125 +0.00(+3.12%)
Apr 28, 2023 0.1247 0.1312 0.1247 0.1250 135,781 -0.01(-6.51%)
Apr 27, 2023 0.1200 0.1337 0.1200 0.1337 52,145 +0.01(+11.42%)
Apr 26, 2023 0.1172 0.1269 0.1172 0.1200 46,791 -0.00(-2.44%)
Apr 25, 2023 0.1200 0.1265 0.1165 0.1230 42,866 +0.00(+2.50%)
Apr 24, 2023 0.1050 0.1300 0.1050 0.1200 193,000 +0.02(+20.00%)
Apr 21, 2023 0.1205 0.1225 0.0970 0.1000 343,395 -0.02(-18.70%)
Apr 20, 2023 0.1172 0.1230 0.1172 0.1230 55,220 +0.00(+1.23%)
Apr 19, 2023 0.1199 0.1280 0.1188 0.1215 159,388 -0.00(-3.57%)
Apr 18, 2023 0.1258 0.1265 0.1158 0.1260 93,434 -0.00(-1.25%)
Apr 17, 2023 0.1150 0.1276 0.1150 0.1276 359,049 +0.00(+0.00%)
Apr 14, 2023 0.1312 0.1320 0.1230 0.1276 100,027 -0.00(-0.78%)
Apr 13, 2023 0.1266 0.1335 0.1227 0.1286 27,557 -0.00(-0.23%)
Apr 12, 2023 0.1253 0.1320 0.1227 0.1289 17,900 +0.00(+0.08%)
Apr 11, 2023 0.1187 0.1306 0.1187 0.1288 122,554 +0.00(+3.12%)
Apr 10, 2023 0.1270 0.1322 0.1233 0.1249 47,699 -0.01(-5.38%)
Apr 06, 2023 0.1240 0.1353 0.1240 0.1320 116,988 +0.01(+4.76%)
Apr 05, 2023 0.1280 0.1325 0.1235 0.1260 125,802 -0.01(-4.40%)
Apr 04, 2023 0.1215 0.1370 0.1190 0.1318 211,071 +0.01(+7.15%)
Apr 03, 2023 0.1201 0.1289 0.1201 0.1230 184,005 -0.01(-5.53%)
Mar 31, 2023 0.1240 0.1302 0.1200 0.1302 47,035 +0.01(+4.66%)
Mar 30, 2023 0.1241 0.1299 0.1241 0.1244 47,363 -0.00(-3.49%)
Mar 29, 2023 0.1210 0.1329 0.1210 0.1289 127,804 +0.00(+1.34%)
Mar 28, 2023 0.1298 0.1298 0.1250 0.1272 18,900 -0.00(-1.32%)
Mar 27, 2023 0.1200 0.1305 0.1200 0.1289 60,025 +0.01(+5.31%)
Mar 24, 2023 0.1221 0.1255 0.1221 0.1224 14,973 -0.00(-3.62%)
Mar 23, 2023 0.1281 0.1289 0.1200 0.1270 19,384 -0.00(-1.01%)
Mar 22, 2023 0.1200 0.1284 0.1200 0.1283 25,974 +0.00(+0.08%)
Mar 21, 2023 0.1242 0.1330 0.1220 0.1282 262,483 -0.00(-2.66%)
Mar 20, 2023 0.1247 0.1318 0.1220 0.1317 71,320 +0.00(+3.29%)
Mar 17, 2023 0.1400 0.1400 0.1232 0.1275 104,665 -0.00(-2.89%)
Mar 16, 2023 0.1279 0.1313 0.1220 0.1313 114,970 +0.00(+0.23%)
Mar 15, 2023 0.1382 0.1385 0.1291 0.1310 184,619 -0.01(-6.36%)
Mar 14, 2023 0.1355 0.1399 0.1309 0.1399 30,767 +0.01(+3.86%)
Mar 13, 2023 0.1280 0.1350 0.1223 0.1347 91,169 +0.00(+3.22%)
Mar 10, 2023 0.1220 0.1325 0.1220 0.1305 95,227 +0.00(+0.23%)
Mar 09, 2023 0.1300 0.1380 0.1252 0.1302 158,685 -0.01(-3.77%)
Mar 08, 2023 0.1300 0.1390 0.1300 0.1353 85,426 +0.00(+0.22%)
Mar 07, 2023 0.1400 0.1400 0.1302 0.1350 144,241 -0.00(-2.74%)
Mar 06, 2023 0.1396 0.1439 0.1339 0.1388 59,431 +0.00(+0.22%)
Mar 03, 2023 0.1300 0.1385 0.1300 0.1385 55,987 +0.00(+1.17%)
Mar 02, 2023 0.1400 0.1436 0.1359 0.1369 73,040 -0.00(-1.51%)
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.