Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

ST Georges Eco Mng Corp (OP: SXOOF )

0.0500 -0.0030 (-5.66%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.0517 0.0517 0.0517 0 -0.00(-1.52%)
Jan 16, 2020 0.0525 0.0525 0.0525 0 -0.01(-17.97%)
Jan 15, 2020 0.0640 0.0640 0.0640 0.0640 77,000 -0.01(-8.57%)
Jan 08, 2020 0.0700 0.0700 0.0700 0 -0.00(-4.37%)
Jan 06, 2020 0.0732 0.0732 0.0732 0 +0.00(+4.57%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 500 -0.01(-13.15%)
Dec 30, 2019 0.0806 0.0806 0.0806 0 +0.02(+33.44%)
Dec 10, 2019 0.0604 0.0604 0.0604 0 +0.00(+2.90%)
Dec 09, 2019 0.0587 0.0587 0.0587 0.0587 54,500 +0.00(+6.53%)
Dec 05, 2019 0.0551 0.0551 0.0551 0 +0.01(+33.09%)
Nov 25, 2019 0.0414 0.0414 0.0414 0 -0.01(-15.16%)
Nov 22, 2019 0.0488 0.0488 0.0488 0.0488 4,500 -0.00(-0.20%)
Nov 21, 2019 0.0489 0.0489 0.0489 0.0489 5,500 -0.00(-7.74%)
Nov 13, 2019 0.0530 0.0530 0.0530 0 +0.01(+19.64%)
Nov 07, 2019 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Nov 06, 2019 0.0443 0.0443 0.0443 0.0443 1,000 -0.02(-32.06%)
Sep 04, 2019 0.0652 0.0652 0.0652 0 +0.01(+17.69%)
Aug 13, 2019 0.0554 0.0554 0.0554 0 -0.01(-9.48%)
Aug 07, 2019 0.0612 0.0612 0.0612 0 -0.03(-30.06%)
Jul 19, 2019 0.0875 0.0875 0.0875 0 +0.00(+5.17%)
Jul 17, 2019 0.0832 0.0832 0.0832 0 -0.01(-14.23%)
Jul 15, 2019 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Jul 11, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.10%)
Jul 09, 2019 0.0979 0.0979 0.0979 0 +0.02(+24.55%)
Jun 20, 2019 0.0786 0.0786 0.0786 0 +0.00(+2.08%)
May 28, 2019 0.0770 0.0770 0.0770 0 +0.00(+5.48%)
May 23, 2019 0.0730 0.0730 0.0730 0 -0.00(-0.27%)
May 22, 2019 0.0732 0.0732 0.0732 0.0732 500 -0.03(-25.61%)
May 17, 2019 0.0984 0.0984 0.0984 0 -0.02(-16.11%)
May 03, 2019 0.1173 0.1173 0.1173 0 +0.00(+2.89%)
May 02, 2019 0.1065 0.1140 0.1065 0.1140 88,500 +0.00(+3.64%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+2.90%)
Apr 30, 2019 0.1069 0.1069 0.1069 0.1069 1,000 -0.01(-8.32%)
Apr 24, 2019 0.1166 0.1166 0.1166 0 -0.01(-6.72%)
Apr 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 16, 2019 0.1141 0.1329 0.1141 0.1300 192,500 +0.01(+9.61%)
Apr 11, 2019 0.1186 0.1186 0.1186 0 +0.00(+3.04%)
Apr 08, 2019 0.1151 0.1151 0.1151 0 -0.02(-14.74%)
Apr 05, 2019 0.1350 0.1350 0.1350 0.1350 22,800 +0.02(+16.18%)
Apr 02, 2019 0.1162 0.1162 0.1162 0 -0.01(-4.83%)
Mar 29, 2019 0.1221 0.1221 0.1221 0 -0.00(-3.48%)
Mar 28, 2019 0.1265 0.1265 0.1265 0.1265 5,000 -0.03(-17.32%)
Mar 22, 2019 0.1530 0.1530 0.1530 0 -0.02(-11.56%)
Mar 20, 2019 0.1730 0.1730 0.1730 0 +0.01(+4.85%)
Mar 19, 2019 0.1582 0.1650 0.1580 0.1650 19,550 +0.00(+3.06%)
Mar 18, 2019 0.1601 0.1601 0.1601 0.1601 1,500 +0.01(+5.96%)
Mar 15, 2019 0.1374 0.1511 0.1374 0.1511 2,900 +0.01(+5.96%)
Mar 11, 2019 0.1426 0.1426 0.1426 0 -0.01(-6.80%)
Mar 08, 2019 0.1488 0.1530 0.1488 0.1530 10,500 +0.01(+5.44%)
Mar 07, 2019 0.1451 0.1451 0.1451 0.1451 18,000 +0.02(+19.62%)
Mar 04, 2019 0.1213 0.1213 0.1213 0 +0.02(+23.15%)
Feb 26, 2019 0.0985 0.0985 0.0985 0 -0.00(-0.40%)
Feb 25, 2019 0.1028 0.1028 0.0989 0.0989 838 +0.00(+4.11%)
Feb 22, 2019 0.0988 0.0988 0.0950 0.0950 5,400 +0.01(+10.21%)
Feb 11, 2019 0.0862 0.0862 0.0862 0 -0.00(-0.35%)
Feb 08, 2019 0.0865 0.0865 0.0865 0.0865 9,500 -0.00(-1.03%)
Feb 05, 2019 0.0874 0.0874 0.0874 0 +0.01(+7.64%)
Feb 04, 2019 0.0812 0.0812 0.0812 0.0812 10,000 +0.00(+2.65%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.