Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (CSE: SX )

0.0500 -0.0100 (-16.67%)
Official Closing Price Updated: 3:57 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 0.0550 0.0550 0.0500 0.0500 695,604 -0.01(-16.67%)
Jun 20, 2024 0.0550 0.0600 0.0550 0.0600 148,649 +0.00(+9.09%)
Jun 19, 2024 0.0600 0.0600 0.0550 0.0550 70,510 +0.00(+0.00%)
Jun 18, 2024 0.0650 0.0650 0.0550 0.0550 186,630 -0.00(-8.33%)
Jun 17, 2024 0.0600 0.0650 0.0600 0.0600 171,999 -0.01(-7.69%)
Jun 14, 2024 0.0650 0.0650 0.0650 0.0650 6,404 +0.00(+0.00%)
Jun 13, 2024 0.0650 0.0650 0.0600 0.0650 212,100 +0.00(+0.00%)
Jun 12, 2024 0.0600 0.0650 0.0600 0.0650 216,864 +0.01(+8.33%)
Jun 11, 2024 0.0650 0.0650 0.0600 0.0600 220,000 +0.00(+0.00%)
Jun 10, 2024 0.0600 0.0600 0.0600 0.0600 59,484 +0.00(+0.00%)
Jun 07, 2024 0.0600 0.0600 0.0600 0.0600 35,073 +0.00(+0.00%)
Jun 06, 2024 0.0600 0.0600 0.0500 0.0600 1,282,233 -0.01(-7.69%)
Jun 05, 2024 0.0700 0.0700 0.0600 0.0650 281,069 -0.01(-7.14%)
Jun 04, 2024 0.0650 0.0700 0.0650 0.0700 71,046 +0.01(+7.69%)
Jun 03, 2024 0.0650 0.0650 0.0650 0.0650 22,500 -0.01(-7.14%)
May 31, 2024 0.0650 0.0700 0.0650 0.0700 29,611 +0.00(+0.00%)
May 30, 2024 0.0650 0.0700 0.0650 0.0700 15,780 +0.01(+7.69%)
May 29, 2024 0.0650 0.0650 0.0650 0.0650 45,912 +0.00(+0.00%)
May 28, 2024 0.0650 0.0650 0.0600 0.0650 279,662 +0.00(+0.00%)
May 27, 2024 0.0650 0.0650 0.0650 0.0650 157,200 +0.00(+0.00%)
May 24, 2024 0.0650 0.0650 0.0650 0.0650 342,057 +0.00(+0.00%)
May 23, 2024 0.0650 0.0700 0.0650 0.0650 91,100 -0.01(-7.14%)
May 22, 2024 0.0700 0.0700 0.0650 0.0700 65,500 +0.00(+0.00%)
May 21, 2024 0.0650 0.0700 0.0650 0.0700 172,263 +0.01(+7.69%)
May 17, 2024 0.0650 0 +0.00(+0.00%)
May 16, 2024 0.0700 0.0700 0.0600 0.0650 814,554 +0.00(+0.00%)
May 15, 2024 0.0650 0.0700 0.0650 0.0650 216,431 +0.00(+0.00%)
May 14, 2024 0.0650 0.0650 0.0650 0.0650 34,557 +0.00(+0.00%)
May 13, 2024 0.0650 0.0700 0.0650 0.0650 245,192 -0.01(-7.14%)
May 10, 2024 0.0700 0.0700 0.0650 0.0700 230,302 +0.01(+7.69%)
May 09, 2024 0.0700 0.0700 0.0650 0.0650 95,700 -0.01(-7.14%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 171,120 +0.00(+0.00%)
May 07, 2024 0.0650 0.0700 0.0650 0.0700 53,388 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 83,955 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0650 0.0700 279,235 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0.0650 0.0700 226,561 +0.00(+0.00%)
May 01, 2024 0.0650 0.0700 0.0650 0.0700 106,439 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 170,565 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0800 0.0700 0.0700 808,650 -0.00(-6.67%)
Apr 26, 2024 0.0800 0.0800 0.0750 0.0750 40,634 -0.01(-6.25%)
Apr 25, 2024 0.0800 0.0800 0.0750 0.0800 18,975 +0.00(+0.00%)
Apr 24, 2024 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-5.88%)
Apr 23, 2024 0.0850 0.0850 0.0850 0.0850 22,080 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0900 0.0800 0.0850 231,024 +0.01(+13.33%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0750 212,995 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 72,900 +0.01(+6.67%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 246,704 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.0850 0.0750 0.0750 231,045 -0.01(-6.25%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 347,149 -0.01(-5.88%)
Apr 12, 2024 0.0850 0.0850 0.0800 0.0850 104,025 +0.00(+0.00%)
Apr 11, 2024 0.0850 0.0850 0.0850 0.0850 8,100 +0.00(+0.00%)
Apr 10, 2024 0.0850 0.0900 0.0850 0.0850 115,225 +0.00(+0.00%)
Apr 09, 2024 0.0850 0.0850 0.0800 0.0850 135,000 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.0900 0.0850 0.0850 339,098 -0.00(-5.56%)
Apr 05, 2024 0.0950 0.1000 0.0900 0.0900 359,000 +0.00(+0.00%)
Apr 04, 2024 0.1000 0.1000 0.0900 0.0900 225,045 +0.00(+0.00%)
Apr 03, 2024 0.1050 0.1050 0.0900 0.0900 406,749 -0.01(-10.00%)
Apr 02, 2024 0.1050 0.1100 0.1000 0.1000 297,950 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.