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 (%)
Mar 31, 2022 0.2675 0.2753 0.2610 0.2630 239,929 -0.01(-3.52%)
Mar 30, 2022 0.2792 0.2894 0.2722 0.2726 235,793 -0.00(-0.33%)
Mar 29, 2022 0.2898 0.2898 0.2735 0.2735 145,929 -0.01(-1.83%)
Mar 28, 2022 0.2963 0.3043 0.2700 0.2786 656,218 -0.01(-3.60%)
Mar 25, 2022 0.3200 0.3200 0.2685 0.2890 745,062 -0.01(-3.67%)
Mar 24, 2022 0.3300 0.3580 0.2975 0.3000 1,179,671 -0.00(-0.92%)
Mar 23, 2022 0.2705 0.3074 0.2640 0.3028 498,544 +0.03(+12.15%)
Mar 22, 2022 0.2798 0.2836 0.2655 0.2700 143,167 -0.00(-1.57%)
Mar 21, 2022 0.2619 0.2793 0.2588 0.2743 460,566 +0.01(+4.69%)
Mar 18, 2022 0.2600 0.2676 0.2540 0.2620 317,925 +0.00(+0.61%)
Mar 17, 2022 0.2570 0.2732 0.2570 0.2604 184,378 +0.01(+5.21%)
Mar 16, 2022 0.2678 0.2812 0.2475 0.2475 270,390 -0.02(-8.40%)
Mar 15, 2022 0.2729 0.2781 0.2603 0.2702 75,002 +0.00(+0.07%)
Mar 14, 2022 0.2706 0.2899 0.2688 0.2700 106,355 -0.01(-3.12%)
Mar 11, 2022 0.3100 0.3100 0.2710 0.2787 190,068 -0.01(-3.03%)
Mar 10, 2022 0.2862 0.2895 0.2740 0.2874 248,918 +0.01(+2.64%)
Mar 09, 2022 0.2637 0.2850 0.2625 0.2800 364,654 +0.02(+7.69%)
Mar 08, 2022 0.2720 0.2720 0.2600 0.2600 200,046 -0.00(-0.69%)
Mar 07, 2022 0.2330 0.2706 0.2330 0.2618 348,144 +0.01(+3.07%)
Mar 04, 2022 0.2550 0.2673 0.2505 0.2540 292,422 -0.00(-1.40%)
Mar 03, 2022 0.2700 0.2700 0.2520 0.2576 94,210 +0.00(+1.54%)
Mar 02, 2022 0.2700 0.2700 0.2500 0.2537 205,828 -0.01(-2.42%)
Mar 01, 2022 0.2684 0.2685 0.2400 0.2600 263,358 +0.01(+1.96%)
Feb 28, 2022 0.2879 0.2987 0.2500 0.2550 449,921 -0.04(-12.88%)
Feb 25, 2022 0.2600 0.2970 0.2627 0.2927 373,418 +0.03(+12.58%)
Feb 24, 2022 0.2311 0.2696 0.2026 0.2600 262,997 +0.01(+4.00%)
Feb 23, 2022 0.2473 0.2758 0.2471 0.2500 341,508 -0.01(-3.29%)
Feb 22, 2022 0.2670 0.2798 0.2476 0.2585 569,478 -0.03(-9.71%)
Feb 18, 2022 0.2863 0 -0.00(-1.28%)
Feb 17, 2022 0.3090 0.3090 0.2676 0.2900 224,605 -0.00(-0.03%)
Feb 16, 2022 0.3000 0.3000 0.2795 0.2901 176,493 -0.01(-3.01%)
Feb 15, 2022 0.3012 0.3060 0.2945 0.2991 175,112 -0.00(-1.29%)
Feb 14, 2022 0.3049 0.3221 0.2943 0.3030 167,648 -0.01(-3.50%)
Feb 11, 2022 0.3150 0.3320 0.3000 0.3140 167,707 -0.00(-1.44%)
Feb 10, 2022 0.4205 0.4205 0.2886 0.3186 487,399 -0.01(-2.75%)
Feb 09, 2022 0.2900 0.3276 0.2888 0.3276 237,700 +0.03(+9.20%)
Feb 08, 2022 0.3220 0.3220 0.2990 0.3000 426,895 -0.01(-4.67%)
Feb 07, 2022 0.3062 0.3257 0.3000 0.3147 120,052 +0.01(+1.65%)
Feb 04, 2022 0.3100 0.3180 0.3040 0.3096 250,043 -0.00(-1.09%)
Feb 03, 2022 0.3181 0.3130 85,079 -0.01(-2.22%)
Feb 02, 2022 0.3222 0.3280 0.3113 0.3201 376,092 +0.00(+1.49%)
Feb 01, 2022 0.3160 0.3300 0.3109 0.3154 296,001 -0.01(-2.77%)
Jan 31, 2022 0.3250 0.3470 0.3144 0.3244 163,205 +0.00(+0.75%)
Jan 28, 2022 0.3101 0.3329 0.3101 0.3220 165,631 -0.01(-2.42%)
Jan 27, 2022 0.3100 0.3550 0.3100 0.3300 762,571 -0.02(-4.79%)
Jan 26, 2022 0.3540 0.3701 0.3370 0.3466 304,760 +0.00(+0.09%)
Jan 25, 2022 0.3172 0.3985 0.3172 0.3463 509,472 +0.01(+2.97%)
Jan 24, 2022 0.3549 0.3634 0.3200 0.3363 671,865 -0.04(-10.68%)
Jan 21, 2022 0.3610 0.3795 0.3581 0.3765 205,143 -0.01(-2.21%)
Jan 20, 2022 0.3860 0.4099 0.3765 0.3850 207,765 +0.00(+0.03%)
Jan 19, 2022 0.3855 0.4010 0.3750 0.3849 332,202 -0.02(-3.78%)
Jan 18, 2022 0.3700 0.4158 0.3118 0.4000 1,465,628 +0.04(+10.38%)
Jan 14, 2022 0.3624 0 +0.02(+5.32%)
Jan 13, 2022 0.3255 0.3900 0.3039 0.3441 538,436 +0.02(+7.53%)
Jan 12, 2022 0.3026 0.3327 0.3022 0.3200 482,782 +0.01(+3.23%)
Jan 11, 2022 0.3000 0.3237 0.3000 0.3100 386,715 +0.01(+3.37%)
Jan 10, 2022 0.3000 0.3078 0.2752 0.2999 360,728 -0.01(-3.01%)
Jan 07, 2022 0.2990 0.3160 0.2790 0.3092 380,043 +0.01(+3.38%)
Jan 06, 2022 0.3210 0.3210 0.2950 0.2991 458,850 -0.04(-11.59%)
Jan 05, 2022 0.3420 0.3590 0.2857 0.3383 1,766,655 -0.02(-6.21%)
Jan 04, 2022 0.3600 0.3817 0.3488 0.3607 205,371 +0.00(+1.18%)
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.