Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0495 +0.0025 (+5.32%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 17, 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 31, 2022 0.1790 0.1904 0.1740 0.1740 89,081 -0.01(-4.66%)
May 27, 2022 0.1735 0.1920 0.1735 0.1825 160,129 +0.00(+2.53%)
May 26, 2022 0.1821 0.1822 0.1684 0.1780 70,218 +0.01(+5.83%)
May 25, 2022 0.1675 0.1782 0.1650 0.1682 223,221 +0.00(+0.42%)
May 24, 2022 0.1833 0.1833 0.1637 0.1675 104,745 -0.00(-2.05%)
May 23, 2022 0.1741 0.1790 0.1678 0.1710 28,798 +0.00(+1.60%)
May 20, 2022 0.1653 0.1780 0.1653 0.1683 27,630 -0.01(-4.21%)
May 19, 2022 0.1799 0.1799 0.1628 0.1757 140,306 +0.00(+2.15%)
May 18, 2022 0.1799 0.1799 0.1700 0.1720 213,889 -0.01(-3.48%)
May 17, 2022 0.1880 0.1946 0.1780 0.1782 134,086 -0.01(-4.60%)
May 16, 2022 0.1778 0.1935 0.1778 0.1868 135,806 +0.01(+3.09%)
May 13, 2022 0.1820 0.1951 0.1700 0.1812 346,105 +0.00(+0.61%)
May 12, 2022 0.1508 0.1900 0.1508 0.1801 145,967 +0.01(+2.91%)
May 11, 2022 0.1742 0.1911 0.1500 0.1750 236,332 -0.00(-1.85%)
May 10, 2022 0.1910 0.1947 0.1745 0.1783 339,470 -0.00(-2.57%)
May 09, 2022 0.1900 0.2015 0.1732 0.1830 300,002 -0.02(-9.41%)
May 06, 2022 0.1997 0.2102 0.1993 0.2020 127,795 +0.00(+1.05%)
May 05, 2022 0.2110 0.2110 0.1983 0.1999 186,557 -0.00(-2.39%)
May 04, 2022 0.1840 0.2048 0.1840 0.2048 259,515 +0.01(+7.45%)
May 03, 2022 0.1800 0.2000 0.1800 0.1906 486,602 -0.00(-1.24%)
May 02, 2022 0.1900 0.1995 0.1852 0.1930 192,439 -0.00(-0.92%)
Apr 29, 2022 0.2000 0.2130 0.1910 0.1948 294,145 -0.01(-5.67%)
Apr 28, 2022 0.2190 0.2190 0.1941 0.2065 299,795 -0.01(-6.09%)
Apr 27, 2022 0.2061 0.2200 0.2061 0.2199 257,902 +0.01(+4.96%)
Apr 26, 2022 0.2300 0.2460 0.2022 0.2095 196,668 -0.01(-3.10%)
Apr 25, 2022 0.2296 0.2397 0.2069 0.2162 603,632 -0.01(-6.00%)
Apr 22, 2022 0.2340 0.2538 0.2124 0.2300 981,182 -0.01(-4.96%)
Apr 21, 2022 0.2468 0.2500 0.2310 0.2420 657,292 -0.01(-3.20%)
Apr 20, 2022 0.2785 0.2800 0.2450 0.2500 314,274 -0.02(-5.66%)
Apr 19, 2022 0.2600 0.2715 0.2600 0.2650 174,323 +0.00(+0.38%)
Apr 18, 2022 0.2800 0.2970 0.2600 0.2640 255,741 -0.02(-5.38%)
Apr 14, 2022 0.2801 0.2826 0.2696 0.2790 213,227 +0.01(+2.65%)
Apr 13, 2022 0.2700 0.2736 0.2500 0.2718 187,662 +0.02(+7.35%)
Apr 12, 2022 0.2450 0.2629 0.2450 0.2532 149,775 -0.01(-3.25%)
Apr 11, 2022 0.2500 0.2835 0.2500 0.2617 313,449 +0.01(+4.68%)
Apr 08, 2022 0.2523 0.2588 0.2498 0.2500 179,450 -0.01(-3.88%)
Apr 07, 2022 0.2730 0.2730 0.2411 0.2601 300,869 +0.00(+1.84%)
Apr 06, 2022 0.2628 0.2700 0.2477 0.2554 231,371 -0.00(-1.77%)
Apr 05, 2022 0.2707 0.2796 0.2557 0.2600 226,117 -0.01(-3.70%)
Apr 04, 2022 0.2590 0.3000 0.2562 0.2700 448,829 +0.01(+5.59%)
Apr 01, 2022 0.2759 0.2759 0.2557 0.2557 194,258 -0.01(-2.78%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.