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 (%)
Oct 29, 2018 0.0293 0.0293 0.0293 0 +0.00(+10.57%)
Oct 26, 2018 0.0265 0.0265 0.0265 0.0265 1,000 -0.01(-28.38%)
Oct 19, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 18, 2018 0.0267 0.0370 0.0267 0.0370 5,800 -0.00(-9.76%)
Oct 15, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.01(+13.07%)
Oct 05, 2018 0.0398 0.0398 0.0398 0 -0.01(-14.41%)
Oct 04, 2018 0.0467 0.0467 0.0465 0.0465 6,204 +0.01(+32.86%)
Oct 03, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-28.13%)
Oct 02, 2018 0.0487 0.0487 0.0487 0.0487 1,911 +0.01(+28.50%)
Oct 01, 2018 0.0526 0.0526 0.0379 0.0379 11,334 -0.01(-15.78%)
Sep 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Sep 12, 2018 0.0398 0.0398 0.0398 0.0398 200 -0.00(-0.50%)
Sep 10, 2018 0.0400 0.0400 0.0400 0 -0.02(-30.56%)
Sep 05, 2018 0.0576 0.0576 0.0576 0 +0.01(+28.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Aug 29, 2018 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Aug 22, 2018 0.0490 0.0490 0.0490 0 -0.00(-7.02%)
Aug 16, 2018 0.0527 0.0527 0.0527 0 -0.00(-5.72%)
Aug 15, 2018 0.0559 0.0559 0.0559 0.0559 78,880 +0.00(+1.64%)
Aug 13, 2018 0.0550 0.0550 0.0550 0 -0.07(-57.17%)
Aug 08, 2018 0.1284 0.1284 0.1284 0 -0.03(-18.73%)
Aug 03, 2018 0.1580 0.1580 0.1580 0 -0.01(-4.42%)
Aug 02, 2018 0.1653 0.1653 0.1653 0.1653 3,025 -0.00(-0.12%)
Jul 31, 2018 0.1655 0.1655 0.1655 0 +0.02(+10.33%)
Jul 30, 2018 0.1500 0.1500 0.1500 0.1500 1,330 +0.00(+0.20%)
Jul 25, 2018 0.1497 0.1497 0.1497 0 +0.01(+6.55%)
Jul 23, 2018 0.1405 0.1405 0.1405 0 -0.02(-10.05%)
Jul 20, 2018 0.1562 0.1562 0.1562 0.1562 10,000 +0.01(+4.13%)
Jul 13, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Jul 12, 2018 0.1570 0.1570 0.1570 0.1570 2,100 +0.00(+3.09%)
Jul 11, 2018 0.1493 0.1523 0.1493 0.1523 2,858 -0.01(-3.67%)
Jul 10, 2018 0.1524 0.1581 0.1487 0.1581 32,625 +0.00(+2.66%)
Jul 09, 2018 0.1603 0.1603 0.1540 0.1540 21,184 +0.01(+3.56%)
Jul 06, 2018 0.1526 0.1526 0.1487 0.1487 15,000 -0.00(-2.30%)
Jul 05, 2018 0.1753 0.1753 0.1522 0.1522 2,300 -0.04(-20.69%)
Jul 03, 2018 0.1919 0.1919 0.1919 0 -0.05(-19.03%)
Jul 02, 2018 0.1530 0.2370 0.1530 0.2370 1,070 +0.07(+38.35%)
Jun 29, 2018 0.1711 0.1713 0.1711 0.1713 4,500 +0.02(+12.62%)
Jun 22, 2018 0.1521 0.1521 0.1521 0 -0.01(-4.75%)
Jun 21, 2018 0.1597 0.1597 0.1597 0.1597 2,000 -0.00(-1.85%)
Jun 20, 2018 0.1560 0.1627 0.1529 0.1627 10,000 -0.01(-5.95%)
Jun 19, 2018 0.1730 0.1730 0.1730 0.1730 1,000 +0.00(+0.23%)
Jun 15, 2018 0.1726 0.1726 0.1726 0 -0.02(-11.35%)
Jun 13, 2018 0.1947 0.1947 0.1947 0 +0.01(+5.76%)
Jun 12, 2018 0.1841 0.1841 0.1841 0.1841 1,000 -0.02(-7.63%)
Jun 08, 2018 0.1993 0.1993 0.1993 0 +0.01(+4.33%)
Jun 07, 2018 0.1910 0.1910 0.1910 0.1910 1,000 +0.01(+3.82%)
Jun 06, 2018 0.1759 0.1900 0.1697 0.1840 15,075 +0.01(+4.60%)
Jun 05, 2018 0.1759 0.1759 0.1759 0.1759 4,800 -0.01(-7.42%)
May 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.99%)
May 29, 2018 0.2021 0.2021 0.2021 0.2021 1,500 -0.00(-2.32%)
May 22, 2018 0.2069 0.2069 0.2069 0 -0.03(-11.92%)
May 18, 2018 0.2349 0.2349 0.2349 0 +0.02(+11.86%)
May 16, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.48%)
May 15, 2018 0.2263 0.2314 0.2090 0.2090 29,900 -0.02(-7.73%)
May 14, 2018 0.2100 0.2265 0.2100 0.2265 13,150 +0.02(+7.86%)
May 11, 2018 0.2100 0.2100 0.2094 0.2100 25,000 -0.02(-7.98%)
May 10, 2018 0.2160 0.2300 0.2160 0.2282 4,338 +0.00(+2.06%)
May 09, 2018 0.2236 0.2236 0.2236 0.2236 100 -0.02(-8.88%)
May 07, 2018 0.2454 0.2454 0.2454 0 +0.01(+3.11%)
May 01, 2018 0.2380 0.2380 0.2380 0 -0.04(-13.45%)
Apr 30, 2018 0.3000 0.3000 0.2648 0.2750 6,500 -0.03(-9.84%)
Apr 27, 2018 0.3042 0.3290 0.3042 0.3050 9,050 +0.02(+8.04%)
Apr 26, 2018 0.2940 0.2940 0.2823 0.2823 7,880 -0.05(-15.02%)
Apr 25, 2018 0.3360 0.3699 0.3250 0.3322 12,226 -0.03(-9.09%)
Apr 24, 2018 0.3247 0.3796 0.3247 0.3654 6,100 +0.10(+35.33%)
Apr 23, 2018 0.2700 0.2700 0.2700 0.2700 4,500 +0.01(+3.52%)
Apr 20, 2018 0.1976 0.2785 0.1976 0.2608 19,691 +0.08(+42.14%)
Apr 19, 2018 0.1963 0.1963 0.1835 0.1835 4,500 -0.01(-6.47%)
Apr 17, 2018 0.1962 0.1962 0.1962 0 -0.01(-5.72%)
Apr 16, 2018 0.2237 0.2237 0.2081 0.2081 8,800 -0.03(-13.47%)
Apr 13, 2018 0.2366 0.2405 0.2366 0.2405 2,000 +0.04(+20.31%)
Apr 09, 2018 0.1999 0.1999 0.1999 0 -0.01(-4.81%)
Apr 05, 2018 0.2100 0.2100 0.2100 0 +0.07(+54.75%)
Apr 04, 2018 0.1131 0.1418 0.1131 0.1357 18,150 -0.06(-29.62%)
Mar 29, 2018 0.1928 0.1928 0.1928 0 -0.00(-1.43%)
Mar 28, 2018 0.1956 0.1956 0.1956 0.1956 500 -0.01(-6.19%)
Mar 27, 2018 0.2085 0.2085 0.2085 0.2085 1,100 +0.01(+4.25%)
Mar 26, 2018 0.2400 0.2400 0.2000 0.2000 6,100 -0.01(-2.91%)
Mar 23, 2018 0.2100 0.2100 0.2040 0.2060 26,432 -0.02(-10.43%)
Mar 22, 2018 0.2256 0.2300 0.2256 0.2300 6,000 +0.00(+0.92%)
Mar 21, 2018 0.2235 0.2300 0.2235 0.2279 14,000 +0.00(+1.29%)
Mar 20, 2018 0.2241 0.2250 0.2241 0.2250 36,000 +0.01(+4.31%)
Mar 16, 2018 0.2157 0.2157 0.2157 0 -0.01(-3.96%)
Mar 15, 2018 0.2209 0.2246 0.2209 0.2246 27,800 +0.00(+1.03%)
Mar 13, 2018 0.2223 0.2223 0.2223 0 -0.01(-5.40%)
Mar 12, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+1.25%)
Mar 09, 2018 0.2321 0.2321 0.2321 0.2321 2,000 -0.00(-1.23%)
Mar 08, 2018 0.2350 0.2350 0.2350 0.2350 10,010 -0.00(-0.55%)
Mar 07, 2018 0.2730 0.2730 0.2300 0.2363 38,588 +0.00(+0.55%)
Mar 06, 2018 0.2845 0.2845 0.2350 0.2350 148,027 -0.08(-26.49%)
Mar 05, 2018 0.2989 0.3197 0.2988 0.3197 22,170 +0.01(+2.73%)
Mar 02, 2018 0.3300 0.3300 0.3112 0.3112 8,500 -0.01(-4.25%)
Feb 26, 2018 0.3250 0.3250 0.3250 0 -0.01(-1.66%)
Feb 23, 2018 0.3350 0.3350 0.3150 0.3305 28,650 +0.01(+2.96%)
Feb 22, 2018 0.2850 0.3246 0.2850 0.3210 11,100 +0.03(+10.69%)
Feb 21, 2018 0.3065 0.3065 0.2900 0.2900 5,500 -0.02(-6.45%)
Feb 20, 2018 0.2900 0.3100 0.2900 0.3100 40,922 +0.02(+6.90%)
Feb 16, 2018 0.2900 0.2900 0.2900 0 -0.05(-14.71%)
Feb 14, 2018 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Feb 13, 2018 0.3224 0.3224 0.3100 0.3150 10,000 -0.02(-5.52%)
Feb 12, 2018 0.3359 0.3433 0.3200 0.3334 27,700 -0.00(-0.77%)
Feb 09, 2018 0.3360 0.3360 0.3360 0.3360 600 -0.01(-3.09%)
Feb 08, 2018 0.3900 0.3900 0.3467 0.3467 7,650 -0.06(-15.15%)
Feb 07, 2018 0.3261 0.4086 0.3221 0.4086 56,308 +0.11(+37.76%)
Feb 05, 2018 0.2966 0.2966 0.2966 0 -0.05(-15.26%)
Feb 02, 2018 0.3701 0.3701 0.2996 0.3500 32,100 -0.02(-5.41%)
Feb 01, 2018 0.4600 0.4600 0.3700 0.3700 12,605 -0.06(-13.23%)
Jan 31, 2018 0.4207 0.4264 0.4207 0.4264 1,020 +0.00(+0.09%)
Jan 30, 2018 0.4888 0.4998 0.4260 0.4260 5,925 -0.07(-14.90%)
Jan 29, 2018 0.4400 0.5200 0.4400 0.5006 34,864 +0.13(+33.49%)
Jan 26, 2018 0.3840 0.3840 0.3750 0.3750 1,510 -0.00(-0.92%)
Jan 25, 2018 0.3310 0.4087 0.3310 0.3785 23,840 +0.05(+16.10%)
Jan 24, 2018 0.3422 0.3879 0.3138 0.3260 28,200 -0.07(-18.34%)
Jan 23, 2018 0.4298 0.4480 0.3798 0.3992 27,630 -0.04(-9.27%)
Jan 22, 2018 0.5006 0.5590 0.3966 0.4400 137,069 +0.01(+3.31%)
Jan 19, 2018 0.3135 0.5152 0.3040 0.4259 177,381 +0.16(+58.92%)
Jan 18, 2018 0.8063 0.8770 0.2360 0.2680 385,698 -0.55(-67.44%)
Jan 17, 2018 1.110 1.150 0.6800 0.8230 248,156 -0.63(-43.24%)
Jan 16, 2018 2.180 2.200 1.433 1.450 63,594 -0.51(-26.16%)
Jan 12, 2018 1.964 1.964 1.964 0 +0.20(+11.54%)
Jan 11, 2018 1.490 1.837 1.417 1.761 38,909 +0.56(+46.73%)
Jan 10, 2018 0.9600 1.201 0.9600 1.200 13,271 +0.26(+27.09%)
Jan 09, 2018 0.9137 1.040 0.8220 0.9442 53,806 -0.11(-10.81%)
Jan 08, 2018 0.9400 1.219 0.8990 1.059 183,740 +0.20(+23.09%)
Jan 05, 2018 0.5400 0.8602 0.5400 0.8600 114,780 +0.43(+101.17%)
Jan 04, 2018 0.4600 0.4710 0.4195 0.4275 44,212 +0.02(+3.89%)
Jan 03, 2018 0.4100 0.4700 0.4100 0.4115 35,237 +0.04(+11.13%)
Jan 02, 2018 0.3230 0.3783 0.2900 0.3703 56,230 +0.13(+53.02%)
Dec 29, 2017 0.2420 0.2420 0.2420 0 -0.03(-12.29%)
Dec 28, 2017 0.3000 0.3000 0.2759 0.2759 16,000 -0.05(-16.39%)
Dec 27, 2017 0.3688 0.3850 0.3300 0.3300 108,400 +0.05(+17.86%)
Dec 26, 2017 0.3736 0.4000 0.2800 0.2800 132,457 -0.07(-19.66%)
Dec 22, 2017 0.2300 0.3485 0.2300 0.3485 38,300 +0.13(+58.41%)
Dec 21, 2017 0.1790 0.2300 0.1790 0.2200 60,252 +0.04(+22.97%)
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.