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 )

0.0470 -0.0004 (-0.84%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 0.0722 0.0778 0.0713 0.0773 91,994 +0.00(+3.34%)
Dec 28, 2023 0.0713 0.0795 0.0713 0.0748 283,979 -0.00(-0.66%)
Dec 27, 2023 0.0758 0.0840 0.0752 0.0753 184,026 -0.01(-16.15%)
Dec 26, 2023 0.0758 0.0898 0.0758 0.0898 379,423 -0.00(-1.32%)
Dec 22, 2023 0.0758 0.0910 0.0758 0.0910 65,975 +0.01(+12.48%)
Dec 21, 2023 0.0788 0.0844 0.0788 0.0809 7,562 +0.00(+2.80%)
Dec 20, 2023 0.0868 0.0874 0.0787 0.0787 52,800 -0.01(-7.52%)
Dec 19, 2023 0.0807 0.0876 0.0806 0.0851 56,484 +0.00(+3.53%)
Dec 18, 2023 0.0822 0.0835 0.0737 0.0822 95,445 +0.00(+4.71%)
Dec 15, 2023 0.0779 0.0785 0.0670 0.0785 110,910 -0.00(-1.88%)
Dec 14, 2023 0.0763 0.0824 0.0763 0.0800 44,516 +0.00(+3.49%)
Dec 13, 2023 0.0750 0.0804 0.0750 0.0773 7,691 -0.00(-0.90%)
Dec 12, 2023 0.0750 0.0798 0.0750 0.0780 42,140 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0809 0.0700 0.0780 51,715 +0.00(+5.98%)
Dec 08, 2023 0.0860 0.0939 0.0720 0.0736 176,567 -0.02(-20.00%)
Dec 07, 2023 0.0759 0.1033 0.0759 0.0920 185,164 +0.01(+13.58%)
Dec 06, 2023 0.0831 0.0850 0.0810 0.0810 194,545 -0.00(-1.82%)
Dec 05, 2023 0.0778 0.0825 0.0754 0.0825 61,138 +0.00(+1.48%)
Dec 04, 2023 0.0810 0.0850 0.0810 0.0813 129,660 -0.00(-0.37%)
Dec 01, 2023 0.0850 0.0864 0.0816 0.0816 241,695 -0.00(-4.00%)
Nov 30, 2023 0.0718 0.0850 0.0699 0.0850 124,788 +0.01(+14.86%)
Nov 29, 2023 0.0790 0.0790 0.0736 0.0740 54,527 -0.00(-1.86%)
Nov 28, 2023 0.0737 0.0783 0.0737 0.0754 69,166 +0.00(+0.00%)
Nov 27, 2023 0.0759 0.0777 0.0699 0.0754 45,516 +0.01(+7.87%)
Nov 24, 2023 0.0697 0.0754 0.0697 0.0699 10,365 +0.00(+2.34%)
Nov 22, 2023 0.0733 0.0733 0.0655 0.0683 98,448 +0.00(+0.15%)
Nov 21, 2023 0.0731 0.0735 0.0682 0.0682 29,912 -0.00(-3.26%)
Nov 20, 2023 0.0729 0.0752 0.0699 0.0705 15,004 -0.00(-0.14%)
Nov 17, 2023 0.0790 0.0790 0.0706 0.0706 9,951 -0.01(-13.27%)
Nov 16, 2023 0.0840 0.0900 0.0800 0.0814 81,851 -0.00(-3.55%)
Nov 15, 2023 0.0710 0.0900 0.0701 0.0844 87,148 +0.01(+18.71%)
Nov 14, 2023 0.0667 0.0711 0.0666 0.0711 18,550 +0.00(+0.28%)
Nov 13, 2023 0.0820 0.0820 0.0664 0.0709 14,132 +0.01(+8.08%)
Nov 10, 2023 0.0737 0.0737 0.0651 0.0656 25,376 -0.01(-11.95%)
Nov 09, 2023 0.0750 0.0819 0.0660 0.0745 198,830 -0.00(-4.12%)
Nov 08, 2023 0.0762 0.0777 0.0722 0.0777 17,236 -0.00(-2.75%)
Nov 07, 2023 0.0799 0.0799 0.0799 0.0799 13,531 -0.01(-6.00%)
Nov 06, 2023 0.0805 0.0850 0.0800 0.0850 3,372 +0.00(+3.91%)
Nov 03, 2023 0.0844 0.0844 0.0812 0.0818 12,850 +0.01(+7.07%)
Nov 02, 2023 0.0750 0.0801 0.0750 0.0764 34,267 -0.00(-4.50%)
Nov 01, 2023 0.0900 0.0900 0.0800 0.0800 42,863 -0.01(-7.94%)
Oct 31, 2023 0.0890 0.0900 0.0860 0.0869 19,437 +0.00(+1.05%)
Oct 30, 2023 0.0872 0.0884 0.0860 0.0860 25,816 -0.00(-0.58%)
Oct 27, 2023 0.0880 0.0890 0.0850 0.0865 44,528 -0.00(-0.23%)
Oct 26, 2023 0.0790 0.0900 0.0790 0.0867 72,300 +0.00(+0.46%)
Oct 25, 2023 0.0873 0.0900 0.0845 0.0863 51,830 -0.00(-1.15%)
Oct 24, 2023 0.0845 0.0900 0.0716 0.0873 279,675 +0.01(+7.38%)
Oct 23, 2023 0.0767 0.0845 0.0767 0.0813 73,535 +0.00(+1.62%)
Oct 20, 2023 0.0675 0.0812 0.0675 0.0800 148,507 +0.00(+0.13%)
Oct 19, 2023 0.0765 0.0799 0.0729 0.0799 131,603 -0.00(-0.13%)
Oct 18, 2023 0.0900 0.0900 0.0800 0.0800 169,327 -0.01(-8.57%)
Oct 17, 2023 0.0900 0.0919 0.0800 0.0875 63,638 -0.00(-5.10%)
Oct 16, 2023 0.0962 0.1000 0.0922 0.0922 6,050 +0.00(+0.66%)
Oct 13, 2023 0.0890 0.0993 0.0890 0.0916 21,622 -0.00(-3.48%)
Oct 12, 2023 0.0942 0.0950 0.0925 0.0949 32,250 +0.00(+3.04%)
Oct 11, 2023 0.1104 0.1104 0.0900 0.0921 180,416 -0.03(-23.25%)
Oct 10, 2023 0.1010 0.1350 0.0847 0.1200 293,212 +0.02(+20.00%)
Oct 09, 2023 0.0991 0.1000 0.0769 0.1000 201,126 +0.01(+9.29%)
Oct 06, 2023 0.0600 0.0915 0.0540 0.0915 326,424 +0.03(+60.53%)
Oct 05, 2023 0.0550 0.0600 0.0530 0.0570 229,661 +0.00(+2.15%)
Oct 04, 2023 0.0510 0.0560 0.0510 0.0558 125,262 +0.00(+9.41%)
Oct 03, 2023 0.0475 0.0550 0.0474 0.0510 650,657 +0.00(+2.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.