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 )

0.0599 +0.0022 (+3.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0630 0.0630 0.0570 0.0599 18,408 +0.00(+3.81%)
Apr 25, 2024 0.0526 0.0625 0.0526 0.0577 59,308 -0.00(-4.79%)
Apr 24, 2024 0.0606 0.0710 0.0579 0.0606 12,167 -0.00(-5.31%)
Apr 23, 2024 0.0611 0.0640 0.0611 0.0640 15,931 +0.00(+0.47%)
Apr 22, 2024 0.0550 0.0637 0.0550 0.0637 259,552 +0.01(+15.82%)
Apr 19, 2024 0.0586 0.0586 0.0550 0.0550 54,325 +0.00(+3.00%)
Apr 18, 2024 0.0521 0.0572 0.0521 0.0534 33,620 -0.00(-2.91%)
Apr 17, 2024 0.0541 0.0571 0.0530 0.0550 199,706 +0.00(+1.29%)
Apr 16, 2024 0.0622 0.0622 0.0538 0.0543 98,791 -0.00(-7.18%)
Apr 15, 2024 0.0610 0.0610 0.0573 0.0585 216,301 -0.00(-4.10%)
Apr 12, 2024 0.0615 0.0630 0.0610 0.0610 33,332 -0.00(-2.40%)
Apr 11, 2024 0.0600 0.0643 0.0600 0.0625 450 -0.00(-2.34%)
Apr 10, 2024 0.0640 0.0640 0.0640 0.0640 350 -0.00(-1.69%)
Apr 09, 2024 0.0658 0.0666 0.0610 0.0651 248,153 -0.00(-1.06%)
Apr 08, 2024 0.0650 0.0700 0.0650 0.0658 354,743 -0.00(-6.00%)
Apr 05, 2024 0.0715 0.0753 0.0688 0.0700 123,578 +0.00(+0.14%)
Apr 04, 2024 0.0690 0.0754 0.0663 0.0699 170,651 -0.00(-0.99%)
Apr 03, 2024 0.0800 0.0808 0.0658 0.0706 83,825 -0.01(-8.79%)
Apr 02, 2024 0.0767 0.0800 0.0726 0.0774 74,862 +0.00(+2.11%)
Apr 01, 2024 0.0688 0.0787 0.0673 0.0758 25,423 +0.00(+4.55%)
Mar 28, 2024 0.0673 0.0737 0.0673 0.0725 78,885 -0.00(-3.07%)
Mar 27, 2024 0.0673 0.0783 0.0673 0.0748 90,976 +0.01(+9.20%)
Mar 26, 2024 0.0713 0.0720 0.0663 0.0685 197,948 -0.00(-4.20%)
Mar 25, 2024 0.0630 0.0777 0.0630 0.0715 169,767 +0.01(+23.28%)
Mar 22, 2024 0.0550 0.0587 0.0550 0.0580 18,440 +0.00(+4.50%)
Mar 21, 2024 0.0579 0.0579 0.0540 0.0555 46,400 -0.00(-2.80%)
Mar 20, 2024 0.0563 0.0594 0.0512 0.0571 45,279 -0.00(-4.67%)
Mar 19, 2024 0.0555 0.0599 0.0510 0.0599 193,062 +0.00(+8.91%)
Mar 18, 2024 0.0559 0.0559 0.0550 0.0550 109,257 -0.00(-0.18%)
Mar 15, 2024 0.0598 0.0598 0.0551 0.0551 79,381 +0.00(+0.18%)
Mar 14, 2024 0.0578 0.0600 0.0550 0.0550 80,875 -0.00(-4.18%)
Mar 13, 2024 0.0557 0.0593 0.0557 0.0574 52,694 +0.00(+4.36%)
Mar 12, 2024 0.0593 0.0630 0.0550 0.0550 114,500 -0.00(-7.25%)
Mar 11, 2024 0.0704 0.0730 0.0593 0.0593 279,215 -0.01(-15.29%)
Mar 08, 2024 0.0644 0.0710 0.0589 0.0700 272,714 +0.01(+16.67%)
Mar 07, 2024 0.0525 0.0622 0.0520 0.0600 267,116 +0.00(+8.30%)
Mar 06, 2024 0.0517 0.0554 0.0517 0.0554 52,301 -0.00(-1.42%)
Mar 05, 2024 0.0479 0.0600 0.0427 0.0562 106,904 +0.00(+6.64%)
Mar 04, 2024 0.0552 0.0562 0.0475 0.0527 60,701 +0.00(+5.40%)
Mar 01, 2024 0.0479 0.0530 0.0450 0.0500 170,708 -0.00(-3.85%)
Feb 29, 2024 0.0472 0.0520 0.0446 0.0520 471,381 +0.00(+0.58%)
Feb 28, 2024 0.0564 0.0564 0.0516 0.0517 20,375 +0.00(+2.17%)
Feb 27, 2024 0.0481 0.0534 0.0472 0.0506 52,234 +0.00(+4.98%)
Feb 26, 2024 0.0510 0.0544 0.0482 0.0482 63,560 -0.01(-14.08%)
Feb 23, 2024 0.0454 0.0562 0.0454 0.0561 46,724 +0.00(+1.63%)
Feb 22, 2024 0.0450 0.0560 0.0450 0.0552 97,056 -0.00(-0.54%)
Feb 21, 2024 0.0469 0.0555 0.0469 0.0555 205,104 +0.01(+11.00%)
Feb 20, 2024 0.0500 0.0562 0.0481 0.0500 144,377 -0.01(-10.71%)
Feb 16, 2024 0.0568 0.0600 0.0545 0.0560 188,096 +0.00(+2.38%)
Feb 15, 2024 0.0558 0.0571 0.0547 0.0547 42,602 -0.00(-4.54%)
Feb 14, 2024 0.0535 0.0590 0.0535 0.0573 119,198 +0.00(+0.35%)
Feb 13, 2024 0.0628 0.0628 0.0550 0.0571 207,578 +0.00(+0.18%)
Feb 12, 2024 0.0621 0.0637 0.0570 0.0570 409,628 -0.00(-7.77%)
Feb 09, 2024 0.0632 0.0677 0.0553 0.0618 100,925 -0.00(-2.22%)
Feb 08, 2024 0.0643 0.0668 0.0632 0.0632 87,670 -0.00(-7.06%)
Feb 07, 2024 0.0631 0.0680 0.0627 0.0680 92,295 +0.00(+1.49%)
Feb 06, 2024 0.0640 0.0670 0.0629 0.0670 283,255 +0.00(+6.69%)
Feb 05, 2024 0.0600 0.0689 0.0600 0.0628 45,351 -0.00(-0.32%)
Feb 02, 2024 0.0625 0.0670 0.0625 0.0630 53,745 +0.00(+2.77%)
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.