U.S. markets closed

St-Georges Eco-Mining Corp. (SX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0100 (-11.11%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.08500.08500.08000.08000.0800373,457
Nov 24, 20200.08000.09000.08000.09000.0900264,500
Nov 23, 20200.08000.10000.07000.09000.09001,787,503
Nov 20, 20200.13000.15500.13000.13500.13501,038,948
Nov 19, 20200.11500.13000.11500.13000.1300579,497
Nov 18, 20200.10000.11500.10000.11500.1150494,440
Nov 17, 20200.10000.11000.09500.11000.1100486,107
Nov 16, 20200.10500.11000.09500.10000.1000663,048
Nov 13, 20200.08500.10000.08500.10000.1000770,566
Nov 12, 20200.07500.09000.07500.08500.0850355,339
Nov 11, 20200.08500.08500.08000.08000.080091,350
Nov 10, 20200.07500.08500.07500.08500.0850207,000
Nov 09, 20200.07500.08000.07500.07500.0750232,538
Nov 06, 20200.08500.08500.08000.08500.0850208,300
Nov 05, 20200.07500.07500.07500.07500.075053,467
Nov 04, 20200.08000.08000.08000.08000.08004,000
Nov 03, 20200.08000.08500.08000.08500.085086,000
Nov 02, 20200.08000.08500.08000.08000.080073,095
Oct 30, 20200.08000.08000.07500.08000.0800321,200
Oct 29, 20200.07500.08000.07000.07000.0700113,750
Oct 28, 20200.08000.08000.07000.07500.075066,015
Oct 27, 20200.08000.08000.07500.07500.0750130,759
Oct 26, 20200.07000.08500.06000.07500.0750665,372
Oct 23, 20200.07000.07000.07000.07000.07005,000
Oct 22, 20200.06500.06500.06500.06500.0650107,500
Oct 21, 20200.05500.06000.05500.06000.0600154,539
Oct 20, 20200.06000.06000.05000.05500.0550427,478
Oct 19, 20200.06500.06500.05500.06000.0600356,600
Oct 16, 20200.07000.07000.06500.07000.0700128,757
Oct 15, 20200.06500.07000.06500.07000.070033,500
Oct 14, 20200.07000.07500.06500.07000.0700188,167
Oct 13, 20200.07000.07000.07000.07000.070061,015
Oct 09, 20200.07000.07000.06000.07000.0700123,180
Oct 08, 20200.06500.07500.06500.06500.065085,603
Oct 07, 20200.06500.07000.06500.07000.0700160,442
Oct 06, 20200.07500.07500.06500.06500.0650146,500
Oct 05, 20200.06500.08000.06500.08000.08007,800
Oct 02, 20200.07500.07500.07000.07000.070097,118
Oct 01, 20200.06500.07000.06500.07000.070020,673
Sep 30, 20200.06500.08000.06500.08000.0800234,123
Sep 29, 20200.07500.07500.07000.07500.075025,820
Sep 28, 20200.07000.08000.07000.08000.080074,173
Sep 25, 20200.07000.07000.06500.06500.0650189,802
Sep 24, 20200.07000.07000.06500.06500.0650257,534
Sep 23, 20200.07000.07500.07000.07000.0700112,274
Sep 22, 20200.07500.08000.07500.08000.080088,000
Sep 21, 20200.08000.08000.07500.08000.0800133,741
Sep 18, 2020------
Sep 17, 20200.08000.09000.08000.09000.0900174,529
Sep 16, 20200.07500.08000.07000.08000.080044,000
Sep 15, 20200.07000.08000.07000.08000.0800333,891
Sep 14, 20200.07000.07000.06500.07000.0700133,607
Sep 11, 20200.07000.07000.06500.07000.0700274,600
Sep 10, 20200.08000.08000.07000.07000.070011,000
Sep 09, 20200.07000.07000.07000.07000.07005,000
Sep 08, 20200.07500.08000.07500.08000.080048,800
Sep 04, 20200.07000.08000.07000.08000.080044,382
Sep 03, 20200.08000.08000.07000.08000.080014,125
Sep 02, 20200.08000.08000.07500.08000.080030,000
Sep 01, 20200.07500.07500.07500.07500.075081,360
Aug 31, 20200.07500.08000.07500.07500.0750127,050
Aug 28, 20200.07500.08000.07500.07500.0750228,050
Aug 27, 20200.07500.07500.07500.07500.0750120,350
Aug 26, 20200.08000.08000.07000.07000.0700325,800
Aug 25, 20200.08500.08500.07500.07500.0750127,750
Aug 24, 20200.08000.09000.08000.08500.0850393,400
Aug 21, 20200.07500.07500.07500.07500.07502,000
Aug 20, 20200.08500.08500.08000.08000.080051,000
Aug 19, 20200.08000.08000.08000.08000.080016,925
Aug 18, 20200.08000.08000.08000.08000.080028,321
Aug 17, 20200.08000.08500.08000.08000.0800116,243
Aug 14, 20200.09000.09000.08500.08500.085084,367
Aug 13, 20200.07500.08500.07500.08250.0825141,400
Aug 12, 20200.08000.08500.07500.07500.075039,500
Aug 11, 20200.08000.08000.08000.08000.0800117,400
Aug 10, 20200.08500.09000.08000.08000.0800348,900
Aug 07, 20200.09000.09000.08000.08500.085090,450
Aug 06, 20200.09000.09000.08000.09000.0900223,235
Aug 05, 20200.09000.09000.09000.09000.0900247,000
Aug 04, 20200.09000.09500.09000.09000.090080,300
Jul 31, 20200.09000.09500.08500.09000.0900240,710
Jul 30, 20200.09500.09500.09000.09500.095085,182
Jul 29, 20200.09500.09500.09500.09500.0950143,100
Jul 28, 20200.09500.09500.09000.09500.095066,860
Jul 27, 20200.10000.10500.09500.10000.1000434,895
Jul 24, 20200.10500.10500.09000.10000.1000878,582
Jul 23, 20200.10500.11500.10000.11000.1100343,920
Jul 22, 20200.09000.10500.09000.09000.0900337,700
Jul 21, 20200.08500.10000.08500.10000.100070,920
Jul 20, 20200.08500.09000.08000.09000.0900107,000
Jul 17, 20200.08500.09000.08000.08000.0800531,493
Jul 16, 20200.09000.09500.08500.09000.0900305,282
Jul 15, 20200.09000.09500.09000.09000.090090,677
Jul 14, 20200.10000.10000.09000.09000.0900378,867
Jul 13, 20200.10000.11000.08500.10000.1000965,683
Jul 10, 20200.08500.12000.08500.10000.10002,709,739
Jul 09, 20200.07000.07000.06000.06000.0600206,200
Jul 08, 20200.07000.07500.07000.07000.0700100,881
Jul 07, 20200.07500.07500.06500.06500.0650517,958
Jul 06, 20200.08000.09000.07000.08000.0800860,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...