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 )

0.0336 +0.0006 (+1.82%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0333 0.0336 0.0320 0.0336 7,375 +0.00(+1.82%)
Nov 21, 2024 0.0340 0.0365 0.0316 0.0330 148,333 -0.00(-10.81%)
Nov 20, 2024 0.0340 0.0370 0.0340 0.0370 26,194 +0.00(+4.23%)
Nov 19, 2024 0.0360 0.0360 0.0340 0.0355 76,538 +0.00(+2.60%)
Nov 18, 2024 0.0352 0.0360 0.0346 0.0346 25,436 -0.00(-3.89%)
Nov 15, 2024 0.0377 0.0377 0.0330 0.0360 31,887 -0.00(-7.46%)
Nov 14, 2024 0.0439 0.0439 0.0338 0.0389 93,415 -0.00(-10.16%)
Nov 13, 2024 0.0436 0.0436 0.0417 0.0433 131,419 -0.00(-2.91%)
Nov 12, 2024 0.0400 0.0461 0.0327 0.0446 1,086,875 +0.01(+37.65%)
Nov 11, 2024 0.0338 0.0338 0.0320 0.0324 25,885 -0.00(-7.43%)
Nov 08, 2024 0.0318 0.0350 0.0318 0.0350 55,960 +0.00(+0.00%)
Nov 07, 2024 0.0334 0.0350 0.0270 0.0350 81,762 +0.00(+2.04%)
Nov 06, 2024 0.0343 0.0380 0.0270 0.0343 57,864 -0.00(-6.03%)
Nov 05, 2024 0.0389 0.0389 0.0300 0.0365 31,888 +0.00(+4.29%)
Nov 04, 2024 0.0312 0.0350 0.0271 0.0350 23,491 +0.00(+2.94%)
Nov 01, 2024 0.0331 0.0355 0.0331 0.0340 11,100 +0.00(+13.33%)
Oct 31, 2024 0.0350 0.0350 0.0300 0.0300 50,475 -0.00(-13.29%)
Oct 30, 2024 0.0343 0.0356 0.0343 0.0346 20,600 +0.00(+7.79%)
Oct 29, 2024 0.0321 0.0369 0.0321 0.0321 86,467 -0.00(-11.57%)
Oct 28, 2024 0.0328 0.0363 0.0322 0.0363 30,108 -0.00(-3.97%)
Oct 25, 2024 0.0290 0.0378 0.0290 0.0378 36,617 +0.00(+12.84%)
Oct 24, 2024 0.0351 0.0371 0.0300 0.0335 86,974 +0.00(+2.76%)
Oct 23, 2024 0.0342 0.0349 0.0260 0.0326 24,623 -0.00(-9.44%)
Oct 22, 2024 0.0368 0.0368 0.0300 0.0360 56,065 +0.00(+5.26%)
Oct 21, 2024 0.0350 0.0365 0.0305 0.0342 164,375 -0.00(-3.66%)
Oct 18, 2024 0.0366 0.0390 0.0300 0.0355 57,204 +0.00(+5.34%)
Oct 17, 2024 0.0330 0.0355 0.0294 0.0337 82,395 -0.00(-1.17%)
Oct 16, 2024 0.0320 0.0365 0.0320 0.0341 90,735 -0.00(-2.57%)
Oct 15, 2024 0.0365 0.0370 0.0320 0.0350 304,351 -0.00(-2.78%)
Oct 14, 2024 0.0374 0.0374 0.0350 0.0360 4,268 -0.00(-1.91%)
Oct 11, 2024 0.0353 0.0378 0.0319 0.0367 184,700 -0.00(-2.13%)
Oct 10, 2024 0.0385 0.0385 0.0350 0.0375 28,700 -0.00(-2.60%)
Oct 09, 2024 0.0359 0.0385 0.0350 0.0385 2,652 +0.00(+6.65%)
Oct 08, 2024 0.0400 0.0400 0.0360 0.0361 154,166 -0.00(-9.75%)
Oct 07, 2024 0.0493 0.0493 0.0324 0.0400 229,321 +0.00(+1.27%)
Oct 04, 2024 0.0370 0.0395 0.0360 0.0395 94,178 +0.00(+7.05%)
Oct 03, 2024 0.0500 0.0500 0.0368 0.0369 89,635 -0.00(-10.87%)
Oct 02, 2024 0.0390 0.0449 0.0386 0.0414 54,005 +0.00(+0.98%)
Oct 01, 2024 0.0330 0.0414 0.0330 0.0410 93,755 -0.00(-0.97%)
Sep 30, 2024 0.0409 0.0414 0.0330 0.0414 32,031 +0.00(+13.42%)
Sep 27, 2024 0.0360 0.0440 0.0360 0.0365 194,865 -0.00(-11.84%)
Sep 26, 2024 0.0360 0.0414 0.0360 0.0414 59,921 +0.00(+7.53%)
Sep 25, 2024 0.0400 0.0406 0.0371 0.0385 23,900 -0.00(-0.52%)
Sep 24, 2024 0.0390 0.0394 0.0364 0.0387 77,169 +0.00(+1.84%)
Sep 23, 2024 0.0372 0.0403 0.0372 0.0380 7,300 +0.00(+4.97%)
Sep 20, 2024 0.0393 0.0440 0.0362 0.0362 35,328 -0.00(-11.71%)
Sep 19, 2024 0.0370 0.0410 0.0370 0.0410 13,000 +0.00(+3.80%)
Sep 18, 2024 0.0376 0.0404 0.0364 0.0395 20,601 -0.00(-6.84%)
Sep 17, 2024 0.0422 0.0430 0.0394 0.0424 20,150 -0.00(-4.93%)
Sep 16, 2024 0.0450 0.0450 0.0426 0.0446 91,640 +0.00(+8.52%)
Sep 13, 2024 0.0423 0.0450 0.0411 0.0411 37,000 +0.00(+2.75%)
Sep 12, 2024 0.0421 0.0463 0.0400 0.0400 109,271 -0.00(-9.50%)
Sep 11, 2024 0.0463 0.0482 0.0442 0.0442 190,950 -0.00(-4.33%)
Sep 10, 2024 0.0420 0.0500 0.0420 0.0462 8,450 -0.00(-6.85%)
Sep 09, 2024 0.0450 0.0520 0.0450 0.0496 87,150 +0.00(+1.22%)
Sep 06, 2024 0.0484 0.0523 0.0440 0.0490 84,048 +0.00(+1.03%)
Sep 05, 2024 0.0500 0.0500 0.0469 0.0485 3,740 -0.00(-2.61%)
Sep 04, 2024 0.0475 0.0522 0.0475 0.0498 27,500 -0.00(-0.40%)
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.