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 )

0.0470 -0.0025 (-5.05%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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 17, 2024 0.0500 0.0500 0.0450 0.0495 11,673 +0.00(+5.32%)
May 16, 2024 0.0500 0.0513 0.0450 0.0470 52,351 -0.00(-6.00%)
May 15, 2024 0.0488 0.0500 0.0488 0.0500 14,793 +0.00(+2.67%)
May 14, 2024 0.0432 0.0500 0.0432 0.0487 85,440 -0.00(-0.20%)
May 13, 2024 0.0480 0.0510 0.0479 0.0488 37,407 -0.00(-2.40%)
May 10, 2024 0.0498 0.0520 0.0479 0.0500 172,011 -0.00(-3.10%)
May 09, 2024 0.0478 0.0520 0.0478 0.0516 60,719 +0.00(+7.95%)
May 08, 2024 0.0539 0.0539 0.0478 0.0478 24,565 -0.00(-5.72%)
May 07, 2024 0.0477 0.0507 0.0470 0.0507 14,490 +0.00(+1.40%)
May 06, 2024 0.0489 0.0520 0.0476 0.0500 69,681 -0.00(-2.34%)
May 03, 2024 0.0498 0.0528 0.0498 0.0512 12,606 +0.00(+2.40%)
May 02, 2024 0.0515 0.0518 0.0483 0.0500 323,528 -0.00(-2.15%)
May 01, 2024 0.0480 0.0511 0.0462 0.0511 209,545 -0.00(-1.92%)
Apr 30, 2024 0.0541 0.0550 0.0500 0.0521 60,986 -0.00(-4.40%)
Apr 29, 2024 0.0543 0.0583 0.0529 0.0545 87,988 -0.01(-9.02%)
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%)
Feb 01, 2024 0.0620 0.0620 0.0613 0.0613 12,225 -0.00(-1.13%)
Jan 31, 2024 0.0680 0.0687 0.0604 0.0620 203,903 -0.01(-10.53%)
Jan 30, 2024 0.0632 0.0693 0.0623 0.0693 70,187 +0.01(+19.48%)
Jan 29, 2024 0.0596 0.0632 0.0520 0.0580 17,774 -0.01(-8.81%)
Jan 26, 2024 0.0480 0.0636 0.0480 0.0636 28,669 +0.00(+3.25%)
Jan 25, 2024 0.0580 0.0635 0.0580 0.0616 121,204 -0.00(-0.32%)
Jan 24, 2024 0.0617 0.0644 0.0578 0.0618 41,285 -0.00(-2.98%)
Jan 23, 2024 0.0672 0.0672 0.0635 0.0637 86,606 +0.00(+1.11%)
Jan 22, 2024 0.0570 0.0658 0.0570 0.0630 151,809 -0.00(-0.32%)
Jan 19, 2024 0.0620 0.0683 0.0619 0.0632 249,836 +0.00(+6.22%)
Jan 18, 2024 0.0655 0.0655 0.0537 0.0595 249,450 -0.00(-2.46%)
Jan 17, 2024 0.0660 0.0716 0.0610 0.0610 343,075 -0.01(-12.61%)
Jan 16, 2024 0.0693 0.0701 0.0622 0.0698 249,047 -0.00(-1.55%)
Jan 12, 2024 0.0786 0.0810 0.0700 0.0709 65,100 -0.01(-7.68%)
Jan 11, 2024 0.0871 0.0871 0.0768 0.0768 52,975 -0.01(-8.57%)
Jan 10, 2024 0.0820 0.0880 0.0820 0.0840 27,457 -0.00(-4.55%)
Jan 09, 2024 0.0800 0.0900 0.0800 0.0880 28,460 +0.00(+2.21%)
Jan 08, 2024 0.0884 0.0899 0.0850 0.0861 47,823 -0.00(-4.76%)
Jan 05, 2024 0.0730 0.0921 0.0730 0.0904 8,540 +0.01(+7.24%)
Jan 04, 2024 0.0824 0.0859 0.0824 0.0843 1,183 +0.00(+2.31%)
Jan 03, 2024 0.0824 0.0824 0.0824 0.0824 10,050 -0.00(-2.14%)
Jan 02, 2024 0.0700 0.0842 0.0700 0.0842 58,685 +0.01(+8.93%)
Dec 29, 2023 0.0722 0.0778 0.0713 0.0773 91,994 +0.00(+3.34%)
Dec 28, 2023 0.0713 0.0795 0.0713 0.0748 283,979 -0.00(-0.66%)
Dec 27, 2023 0.0758 0.0840 0.0752 0.0753 184,026 -0.01(-16.15%)
Dec 26, 2023 0.0758 0.0898 0.0758 0.0898 379,423 -0.00(-1.32%)
Dec 22, 2023 0.0758 0.0910 0.0758 0.0910 65,975 +0.01(+12.48%)
Dec 21, 2023 0.0788 0.0844 0.0788 0.0809 7,562 +0.00(+2.80%)
Dec 20, 2023 0.0868 0.0874 0.0787 0.0787 52,800 -0.01(-7.52%)
Dec 19, 2023 0.0807 0.0876 0.0806 0.0851 56,484 +0.00(+3.53%)
Dec 18, 2023 0.0822 0.0835 0.0737 0.0822 95,445 +0.00(+4.71%)
Dec 15, 2023 0.0779 0.0785 0.0670 0.0785 110,910 -0.00(-1.88%)
Dec 14, 2023 0.0763 0.0824 0.0763 0.0800 44,516 +0.00(+3.49%)
Dec 13, 2023 0.0750 0.0804 0.0750 0.0773 7,691 -0.00(-0.90%)
Dec 12, 2023 0.0750 0.0798 0.0750 0.0780 42,140 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0809 0.0700 0.0780 51,715 +0.00(+5.98%)
Dec 08, 2023 0.0860 0.0939 0.0720 0.0736 176,567 -0.02(-20.00%)
Dec 07, 2023 0.0759 0.1033 0.0759 0.0920 185,164 +0.01(+13.58%)
Dec 06, 2023 0.0831 0.0850 0.0810 0.0810 194,545 -0.00(-1.82%)
Dec 05, 2023 0.0778 0.0825 0.0754 0.0825 61,138 +0.00(+1.48%)
Dec 04, 2023 0.0810 0.0850 0.0810 0.0813 129,660 -0.00(-0.37%)
Dec 01, 2023 0.0850 0.0864 0.0816 0.0816 241,695 -0.00(-4.00%)
Nov 30, 2023 0.0718 0.0850 0.0699 0.0850 124,788 +0.01(+14.86%)
Nov 29, 2023 0.0790 0.0790 0.0736 0.0740 54,527 -0.00(-1.86%)
Nov 28, 2023 0.0737 0.0783 0.0737 0.0754 69,166 +0.00(+0.00%)
Nov 27, 2023 0.0759 0.0777 0.0699 0.0754 45,516 +0.01(+7.87%)
Nov 24, 2023 0.0697 0.0754 0.0697 0.0699 10,365 +0.00(+2.34%)
Nov 22, 2023 0.0733 0.0733 0.0655 0.0683 98,448 +0.00(+0.15%)
Nov 21, 2023 0.0731 0.0735 0.0682 0.0682 29,912 -0.00(-3.26%)
Nov 20, 2023 0.0729 0.0752 0.0699 0.0705 15,004 -0.00(-0.14%)
Nov 17, 2023 0.0790 0.0790 0.0706 0.0706 9,951 -0.01(-13.27%)
Nov 16, 2023 0.0840 0.0900 0.0800 0.0814 81,851 -0.00(-3.55%)
Nov 15, 2023 0.0710 0.0900 0.0701 0.0844 87,148 +0.01(+18.71%)
Nov 14, 2023 0.0667 0.0711 0.0666 0.0711 18,550 +0.00(+0.28%)
Nov 13, 2023 0.0820 0.0820 0.0664 0.0709 14,132 +0.01(+8.08%)
Nov 10, 2023 0.0737 0.0737 0.0651 0.0656 25,376 -0.01(-11.95%)
Nov 09, 2023 0.0750 0.0819 0.0660 0.0745 198,830 -0.00(-4.12%)
Nov 08, 2023 0.0762 0.0777 0.0722 0.0777 17,236 -0.00(-2.75%)
Nov 07, 2023 0.0799 0.0799 0.0799 0.0799 13,531 -0.01(-6.00%)
Nov 06, 2023 0.0805 0.0850 0.0800 0.0850 3,372 +0.00(+3.91%)
Nov 03, 2023 0.0844 0.0844 0.0812 0.0818 12,850 +0.01(+7.07%)
Nov 02, 2023 0.0750 0.0801 0.0750 0.0764 34,267 -0.00(-4.50%)
Nov 01, 2023 0.0900 0.0900 0.0800 0.0800 42,863 -0.01(-7.94%)
Oct 31, 2023 0.0890 0.0900 0.0860 0.0869 19,437 +0.00(+1.05%)
Oct 30, 2023 0.0872 0.0884 0.0860 0.0860 25,816 -0.00(-0.58%)
Oct 27, 2023 0.0880 0.0890 0.0850 0.0865 44,528 -0.00(-0.23%)
Oct 26, 2023 0.0790 0.0900 0.0790 0.0867 72,300 +0.00(+0.46%)
Oct 25, 2023 0.0873 0.0900 0.0845 0.0863 51,830 -0.00(-1.15%)
Oct 24, 2023 0.0845 0.0900 0.0716 0.0873 279,675 +0.01(+7.38%)
Oct 23, 2023 0.0767 0.0845 0.0767 0.0813 73,535 +0.00(+1.62%)
Oct 20, 2023 0.0675 0.0812 0.0675 0.0800 148,507 +0.00(+0.13%)
Oct 19, 2023 0.0765 0.0799 0.0729 0.0799 131,603 -0.00(-0.13%)
Oct 18, 2023 0.0900 0.0900 0.0800 0.0800 169,327 -0.01(-8.57%)
Oct 17, 2023 0.0900 0.0919 0.0800 0.0875 63,638 -0.00(-5.10%)
Oct 16, 2023 0.0962 0.1000 0.0922 0.0922 6,050 +0.00(+0.66%)
Oct 13, 2023 0.0890 0.0993 0.0890 0.0916 21,622 -0.00(-3.48%)
Oct 12, 2023 0.0942 0.0950 0.0925 0.0949 32,250 +0.00(+3.04%)
Oct 11, 2023 0.1104 0.1104 0.0900 0.0921 180,416 -0.03(-23.25%)
Oct 10, 2023 0.1010 0.1350 0.0847 0.1200 293,212 +0.02(+20.00%)
Oct 09, 2023 0.0991 0.1000 0.0769 0.1000 201,126 +0.01(+9.29%)
Oct 06, 2023 0.0600 0.0915 0.0540 0.0915 326,424 +0.03(+60.53%)
Oct 05, 2023 0.0550 0.0600 0.0530 0.0570 229,661 +0.00(+2.15%)
Oct 04, 2023 0.0510 0.0560 0.0510 0.0558 125,262 +0.00(+9.41%)
Oct 03, 2023 0.0475 0.0550 0.0474 0.0510 650,657 +0.00(+2.00%)
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.