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 )

0.0516 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 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 (%)
May 28, 2021 0.3246 0.3900 0.3246 0.3616 785,614 +0.04(+11.50%)
May 27, 2021 0.2800 0.3274 0.2500 0.3243 823,731 +0.04(+12.80%)
May 26, 2021 0.2200 0.2875 0.2200 0.2875 366,044 +0.03(+12.75%)
May 25, 2021 0.2580 0.2700 0.2400 0.2550 253,103 +0.01(+3.07%)
May 24, 2021 0.2375 0.2880 0.2350 0.2474 157,851 -0.01(-2.14%)
May 21, 2021 0.2400 0.2600 0.2230 0.2528 249,723 +0.01(+5.33%)
May 20, 2021 0.2600 0.2880 0.2165 0.2400 306,391 -0.01(-5.25%)
May 19, 2021 0.2450 0.2533 0.2290 0.2533 237,950 +0.00(+1.81%)
May 18, 2021 0.2850 0.2850 0.2144 0.2488 397,154 -0.02(-6.50%)
May 17, 2021 0.2417 0.3000 0.2300 0.2661 604,080 +0.04(+15.70%)
May 14, 2021 0.2046 0.2300 0.1950 0.2300 280,073 +0.02(+11.43%)
May 13, 2021 0.2390 0.2500 0.1800 0.2064 393,062 -0.02(-10.61%)
May 12, 2021 0.2005 0.2400 0.1800 0.2309 619,234 +0.02(+7.15%)
May 11, 2021 0.2300 0.2576 0.1983 0.2155 741,041 -0.02(-6.95%)
May 10, 2021 0.2605 0.3000 0.2124 0.2316 747,477 -0.02(-8.78%)
May 07, 2021 0.2667 0.2800 0.2367 0.2539 667,516 +0.00(+1.32%)
May 06, 2021 0.2800 0.2900 0.2400 0.2506 580,522 -0.03(-10.50%)
May 05, 2021 0.2850 0.3000 0.2770 0.2800 371,011 -0.01(-3.25%)
May 04, 2021 0.2986 0.3090 0.2800 0.2894 387,763 -0.02(-6.34%)
May 03, 2021 0.3175 0.3260 0.2900 0.3090 709,072 -0.00(-0.39%)
Apr 30, 2021 0.3203 0.3250 0.3020 0.3102 154,500 -0.00(-1.52%)
Apr 29, 2021 0.3300 0.3300 0.3010 0.3150 395,154 +0.00(+0.80%)
Apr 28, 2021 0.3100 0.3300 0.2995 0.3125 364,422 -0.01(-2.34%)
Apr 27, 2021 0.3090 0.3300 0.2950 0.3200 316,143 +0.01(+1.72%)
Apr 26, 2021 0.3266 0.3300 0.2960 0.3146 497,219 +0.00(+0.58%)
Apr 23, 2021 0.3000 0.3650 0.2950 0.3128 470,100 +0.02(+6.03%)
Apr 22, 2021 0.2950 0.3400 0.2869 0.2950 399,401 -0.01(-3.28%)
Apr 21, 2021 0.3450 0.3450 0.2800 0.3050 266,099 -0.00(-1.58%)
Apr 20, 2021 0.3230 0.3650 0.2900 0.3099 545,802 -0.00(-0.03%)
Apr 19, 2021 0.2800 0.4500 0.2660 0.3100 773,944 +0.04(+14.81%)
Apr 16, 2021 0.2908 0.3000 0.2600 0.2700 709,800 -0.01(-5.26%)
Apr 15, 2021 0.2798 0.3000 0.2529 0.2850 537,145 +0.00(+0.99%)
Apr 14, 2021 0.3064 0.3100 0.2620 0.2822 876,716 -0.02(-6.37%)
Apr 13, 2021 0.3311 0.3400 0.2800 0.3014 888,266 -0.04(-11.35%)
Apr 12, 2021 0.3664 0.3800 0.3100 0.3400 559,554 -0.02(-5.56%)
Apr 09, 2021 0.3557 0.3800 0.3350 0.3600 408,100 +0.02(+4.77%)
Apr 08, 2021 0.3465 0.3592 0.3005 0.3436 1,240,096 -0.01(-3.65%)
Apr 07, 2021 0.3528 0.3623 0.3397 0.3566 463,715 -0.00(-0.03%)
Apr 06, 2021 0.3545 0.3700 0.3446 0.3567 447,359 -0.01(-3.59%)
Apr 05, 2021 0.3888 0.4040 0.3533 0.3700 426,013 -0.02(-5.13%)
Apr 01, 2021 0.4026 0.4150 0.3745 0.3900 472,700 -0.01(-3.20%)
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%)
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.