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 UNCHANGED
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 (%)
Mar 31, 2021 0.3999 0.4346 0.3806 0.4029 647,449 -0.01(-2.96%)
Mar 30, 2021 0.4325 0.4410 0.3800 0.4152 340,561 -0.02(-4.07%)
Mar 29, 2021 0.4658 0.4893 0.4159 0.4328 416,384 -0.02(-3.48%)
Mar 26, 2021 0.3939 0.4600 0.3850 0.4484 570,900 +0.06(+16.47%)
Mar 25, 2021 0.4011 0.4110 0.3493 0.3850 939,368 -0.02(-4.42%)
Mar 24, 2021 0.4318 0.4318 0.3933 0.4028 751,028 -0.01(-3.24%)
Mar 23, 2021 0.4830 0.4830 0.3931 0.4163 900,692 -0.06(-12.74%)
Mar 22, 2021 0.5083 0.5334 0.4672 0.4771 733,702 -0.04(-7.36%)
Mar 19, 2021 0.5150 0.5500 0.4800 0.5150 959,900 +0.05(+10.75%)
Mar 18, 2021 0.4869 0.5000 0.4500 0.4650 461,793 -0.03(-5.97%)
Mar 17, 2021 0.4931 0.5300 0.4592 0.4945 746,174 -0.01(-1.57%)
Mar 16, 2021 0.5252 0.5432 0.4850 0.5024 876,227 -0.02(-3.03%)
Mar 15, 2021 0.5260 0.5700 0.5000 0.5181 926,633 +0.02(+3.60%)
Mar 12, 2021 0.4974 0.5300 0.4827 0.5001 685,800 +0.02(+3.60%)
Mar 11, 2021 0.5123 0.5299 0.4425 0.4827 1,350,055 -0.04(-7.33%)
Mar 10, 2021 0.5506 0.5800 0.4780 0.5209 558,486 -0.01(-2.71%)
Mar 09, 2021 0.5550 0.5800 0.5165 0.5354 857,938 -0.00(-0.85%)
Mar 08, 2021 0.4915 0.5800 0.4843 0.5400 1,334,739 +0.07(+14.89%)
Mar 05, 2021 0.5030 0.5030 0.3470 0.4700 1,626,600 -0.02(-3.17%)
Mar 04, 2021 0.5502 0.5600 0.4291 0.4854 2,187,658 -0.03(-6.37%)
Mar 03, 2021 0.5902 0.6279 0.4869 0.5184 1,126,645 -0.04(-7.00%)
Mar 02, 2021 0.6210 0.6466 0.5271 0.5574 1,144,821 -0.07(-11.40%)
Mar 01, 2021 0.6748 0.7156 0.5794 0.6291 1,631,315 +0.01(+2.19%)
Feb 26, 2021 0.5115 0.6582 0.4501 0.6156 2,037,200 +0.06(+11.42%)
Feb 25, 2021 0.6926 0.7210 0.5427 0.5525 2,194,863 -0.12(-17.38%)
Feb 24, 2021 0.8066 0.8200 0.5941 0.6687 2,999,480 -0.11(-14.27%)
Feb 23, 2021 0.7620 0.8217 0.6650 0.7800 3,128,707 -0.07(-8.24%)
Feb 22, 2021 0.7386 0.9900 0.7305 0.8500 7,356,302 +0.17(+25.33%)
Feb 19, 2021 0.5357 0.7000 0.5250 0.6782 3,586,600 +0.16(+30.98%)
Feb 18, 2021 0.5484 0.5500 0.4288 0.5178 1,644,496 -0.03(-5.55%)
Feb 17, 2021 0.4907 0.6185 0.4871 0.5482 3,155,551 +0.07(+14.69%)
Feb 16, 2021 0.4196 0.5020 0.3888 0.4780 2,890,389 +0.06(+15.65%)
Feb 12, 2021 0.3725 0.4145 0.3500 0.4133 1,182,300 +0.09(+26.35%)
Feb 11, 2021 0.3838 0.3838 0.3250 0.3271 1,621,182 -0.03(-8.99%)
Feb 10, 2021 0.4120 0.4160 0.3400 0.3594 1,722,835 -0.05(-11.61%)
Feb 09, 2021 0.3616 0.4500 0.3566 0.4066 881,078 +0.01(+2.08%)
Feb 08, 2021 0.3956 0.5000 0.3700 0.3983 2,019,700 +0.02(+6.21%)
Feb 05, 2021 0.3950 0.4400 0.3690 0.3750 1,343,200 -0.03(-8.38%)
Feb 04, 2021 0.3043 0.4131 0.2990 0.4093 1,307,100 +0.09(+29.32%)
Feb 03, 2021 0.3811 0.3811 0.2899 0.3165 2,220,963 -0.06(-16.49%)
Feb 02, 2021 0.3949 0.5700 0.3790 0.3790 2,311,303 -0.03(-7.43%)
Feb 01, 2021 0.3060 0.4094 0.2967 0.4094 1,630,010 +0.13(+47.27%)
Jan 29, 2021 0.2544 0.2950 0.2500 0.2780 740,900 +0.04(+18.60%)
Jan 28, 2021 0.2196 0.2548 0.1950 0.2344 441,267 +0.03(+17.20%)
Jan 27, 2021 0.2348 0.2800 0.1876 0.2000 944,375 -0.06(-21.84%)
Jan 26, 2021 0.1742 0.2559 0.1692 0.2559 1,143,263 +0.09(+55.47%)
Jan 25, 2021 0.1532 0.1800 0.1447 0.1646 659,210 +0.03(+22.20%)
Jan 22, 2021 0.1102 0.1350 0.1102 0.1347 259,800 +0.01(+11.05%)
Jan 21, 2021 0.1387 0.1387 0.1200 0.1213 20,871 -0.02(-14.76%)
Jan 20, 2021 0.1200 0.1510 0.1200 0.1423 268,943 +0.02(+13.39%)
Jan 19, 2021 0.0902 0.1275 0.0902 0.1255 191,415 +0.04(+42.13%)
Jan 15, 2021 0.0883 0.0883 0.0883 0.0883 100 +0.00(+3.15%)
Jan 14, 2021 0.0856 0.0856 0.0856 0.0856 1,000 -0.00(-4.99%)
Jan 12, 2021 0.0901 0.0901 0.0901 0 -0.00(-1.64%)
Jan 11, 2021 0.0916 0.0916 0.0916 0.0916 1,500 +0.02(+22.13%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.81%)
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.