Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.0600	0.0765	0.0600	0.0765	6,000	+0.03(+52.69%)
Oct 28, 2020		0.0501	0.0501	0.0501	0	-0.01(-18.80%)
Oct 27, 2020	0.0660	0.0665	0.0605	0.0617	21,866	+0.02(+38.96%)
Oct 19, 2020		0.0444	0.0444	0.0444	0	-0.00(-4.31%)
Oct 01, 2020		0.0464	0.0464	0.0464	0	-0.01(-16.09%)
Sep 23, 2020		0.0553	0.0553	0.0553	0	-0.00(-7.83%)
Sep 17, 2020		0.0600	0.0600	0.0600	0	+0.00(+0.33%)
Sep 08, 2020		0.0598	0.0598	0.0598	0	+0.00(+0.00%)
Aug 28, 2020		0.0598	0.0598	0.0598	0	-0.01(-13.71%)
Aug 24, 2020		0.0693	0.0693	0.0693	0	+0.01(+15.50%)
Aug 20, 2020		0.0600	0.0600	0.0600	0	-0.01(-11.89%)
Aug 14, 2020		0.0681	0.0681	0.0681	0	+0.01(+13.50%)
Aug 11, 2020		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Aug 10, 2020	0.0600	0.0600	0.0600	0.0600	120,000	-0.00(-3.23%)
Aug 05, 2020		0.0620	0.0620	0.0620	0	-0.00(-0.16%)
Aug 04, 2020	0.0621	0.0621	0.0621	0.0621	1,300	-0.00(-2.97%)
Jul 31, 2020		0.0640	0.0640	0.0640	0	-0.01(-11.11%)
Jul 27, 2020		0.0720	0.0720	0.0720	0	+0.01(+12.50%)
Jul 24, 2020	0.0800	0.0800	0.0640	0.0640	537,000	-0.02(-20.89%)
Jul 23, 2020	0.0809	0.0809	0.0809	0.0809	50,000	+0.02(+30.27%)
Jul 22, 2020	0.0803	0.0823	0.0621	0.0621	19,000	+0.00(+4.90%)
Jul 13, 2020		0.0592	0.0592	0.0592	0	+0.01(+33.94%)
Jul 09, 2020		0.0442	0.0442	0.0442	0	-0.00(-8.49%)
Jul 08, 2020	0.0483	0.0483	0.0483	0.0483	2,635	-0.01(-12.50%)
Jul 07, 2020	0.0577	0.0577	0.0552	0.0552	5,500	+0.03(+84.00%)
Jul 02, 2020		0.0300	0.0300	0.0300	0	+0.00(+2.74%)
Jun 30, 2020		0.0292	0.0292	0.0292	0	-0.00(-10.15%)
Jun 29, 2020	0.0325	0.0325	0.0325	0.0325	25,000	+0.01(+36.55%)
Jun 22, 2020		0.0238	0.0238	0.0238	0	-0.01(-28.53%)
Jun 08, 2020		0.0333	0.0333	0.0333	0	+0.00(+0.00%)
Jun 05, 2020	0.0333	0.0333	0.0333	0.0333	100	-0.00(-10.00%)
Jun 04, 2020	0.0332	0.0370	0.0332	0.0370	9,000	+0.01(+27.59%)
May 29, 2020		0.0290	0.0290	0.0290	0	-0.00(-11.31%)
May 27, 2020		0.0327	0.0327	0.0327	0	+0.00(+8.28%)
May 26, 2020	0.0302	0.0302	0.0302	0.0302	5,000	-0.01(-29.27%)
May 11, 2020		0.0427	0.0427	0.0427	0	+0.02(+101.42%)
Apr 02, 2020		0.0212	0.0212	0.0212	0	-0.00(-7.42%)
Mar 25, 2020		0.0229	0.0229	0.0229	0	-0.02(-41.28%)
Mar 20, 2020		0.0390	0.0390	0.0390	0	+0.02(+108.56%)
Mar 19, 2020	0.0187	0.0187	0.0187	0.0187	2,500	-0.02(-47.62%)
Mar 09, 2020		0.0357	0.0357	0.0357	0	-0.00(-4.29%)
Mar 02, 2020		0.0373	0.0373	0.0373	0	-0.02(-31.68%)
Feb 26, 2020		0.0546	0.0546	0.0546	0	+0.00(+5.61%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ST Georges Eco Mng Corp (OP: SXOOF )

Historical Prices