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

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.15000.16500.14000.16500.1650212,875
Apr 17, 20190.16500.16500.15000.15500.1550251,832
Apr 16, 20190.15000.17500.15000.17500.1750349,396
Apr 15, 20190.15000.16000.15000.16000.160054,650
Apr 12, 20190.15500.17000.15500.16000.160086,986
Apr 11, 20190.16000.17500.15500.16000.1600159,233
Apr 10, 20190.17000.17000.15500.15500.1550175,000
Apr 09, 20190.16000.17000.16000.16500.165044,950
Apr 08, 20190.17500.17500.15500.16000.1600186,285
Apr 05, 20190.16500.18000.16000.18000.1800181,198
Apr 04, 20190.17500.18500.16500.16500.1650138,937
Apr 03, 20190.16500.18500.16000.18500.1850425,350
Apr 02, 20190.17000.17000.15000.16000.1600777,210
Apr 01, 20190.20000.20000.17000.17000.1700585,225
Mar 29, 20190.17500.20000.17500.17500.1750517,437
Mar 28, 20190.18000.18000.16500.18000.1800139,823
Mar 27, 20190.18500.20000.18000.18000.1800369,370
Mar 26, 20190.17500.21500.17500.19000.1900518,320
Mar 25, 20190.20000.21000.17500.18000.1800715,996
Mar 22, 20190.21000.22000.19500.21000.2100384,791
Mar 21, 20190.22000.22500.21500.22500.2250140,171
Mar 20, 20190.23500.24500.22500.23500.2350716,277
Mar 19, 20190.22000.23500.20500.23500.2350435,613
Mar 18, 20190.20000.23000.20000.21500.21501,120,545
Mar 15, 20190.18500.21000.18000.21000.21001,511,290
Mar 14, 20190.18000.18500.18000.18000.180060,000
Mar 13, 20190.18000.18500.17500.18000.1800182,086
Mar 12, 20190.18000.18500.18000.18500.1850220,850
Mar 11, 20190.19500.19500.16500.19500.1950897,724
Mar 08, 20190.20500.22500.19000.19000.19001,638,591
Mar 07, 20190.16500.19000.16000.19000.1900722,317
Mar 06, 20190.15000.16500.15000.16500.1650298,293
Mar 05, 20190.15000.16500.14500.15500.1550339,391
Mar 04, 20190.16500.17000.14500.15000.1500683,996
Mar 01, 20190.14000.15000.13000.15000.1500330,306
Feb 28, 20190.14500.14500.13000.13500.1350144,387
Feb 27, 20190.12500.15000.12000.13500.1350446,157
Feb 26, 20190.12000.13000.12000.12000.1200132,496
Feb 25, 20190.12500.13000.11500.12500.1250270,138
Feb 22, 20190.12500.13500.12000.13500.1350291,189
Feb 21, 20190.12500.13000.12000.13000.1300198,992
Feb 20, 20190.12000.12500.11500.12500.1250267,800
Feb 19, 20190.11500.12000.11000.11500.1150137,045
Feb 15, 20190.11500.12000.10500.11000.1100171,100
Feb 14, 20190.12000.12000.11000.11500.1150244,866
Feb 13, 20190.12500.12500.11500.12000.1200100,283
Feb 12, 20190.12000.12500.11500.12500.1250284,355
Feb 11, 20190.12500.13000.12000.12000.1200154,800
Feb 08, 20190.12500.13000.11500.12500.1250237,293
Feb 07, 20190.13000.13000.12000.12500.1250244,800
Feb 06, 20190.12500.13000.12000.13000.1300323,313
Feb 05, 20190.12000.14000.11500.12000.1200888,227
Feb 04, 20190.11500.12000.10500.11000.1100381,599
Feb 01, 20190.12500.13500.09500.12000.12001,664,210
Jan 31, 20190.13000.13000.12500.12500.1250284,100
Jan 30, 20190.13500.13500.13000.13000.1300663,006
Jan 29, 20190.13500.14000.13000.13500.1350275,837
Jan 28, 20190.14500.14500.13000.14000.1400172,227
Jan 25, 20190.13000.14500.13000.14000.1400402,435
Jan 24, 20190.13000.15000.12500.13500.13501,102,971
Jan 23, 20190.13500.15500.12500.13500.1350757,215
Jan 22, 20190.13500.14000.12500.14000.1400836,363
Jan 21, 20190.17000.17000.12500.14000.14001,587,737
Jan 18, 20190.16500.18000.15500.16000.16001,060,852
Jan 17, 20190.19000.23000.16000.16000.16004,534,275
Jan 16, 20190.18000.18500.15000.18500.18501,097,102
Jan 15, 20190.18500.20000.18000.18000.18001,268,986
Jan 14, 20190.17500.21500.16500.18000.18002,381,999
Jan 11, 20190.13000.18000.13000.18000.18001,930,829
Jan 10, 20190.15000.15000.12500.13000.1300818,363
Jan 09, 20190.12500.15500.12000.14000.1400920,930
Jan 08, 20190.15500.16000.11500.12000.12001,669,531
Jan 07, 20190.16500.17000.15500.15500.1550491,801
Jan 04, 20190.15000.17500.14500.16000.16001,656,506
Jan 03, 20190.11500.18500.10500.17000.17002,930,692
Jan 02, 20190.12000.12000.10000.11000.1100826,388
Dec 31, 20180.09000.13500.09000.12500.12502,084,579
Dec 28, 20180.08000.09000.08000.09000.0900799,340
Dec 27, 20180.09000.09000.08000.08000.0800268,145
Dec 24, 20180.08000.11500.08000.09000.09001,341,725
Dec 21, 20180.07500.08000.07000.07500.0750510,842
Dec 20, 20180.06500.07500.06500.07500.0750523,316
Dec 19, 20180.06500.07000.06500.07000.0700166,723
Dec 18, 20180.06000.06500.06000.06000.0600141,982
Dec 17, 20180.06500.06500.06000.06000.0600509,016
Dec 14, 20180.06500.06500.06500.06500.065042,000
Dec 13, 20180.06500.06500.06000.06000.0600150,901
Dec 12, 20180.06500.06500.06000.06000.0600130,262
Dec 11, 20180.07000.07000.06500.06500.065048,454
Dec 10, 20180.07000.07000.06500.07000.0700131,394
Dec 07, 20180.06500.07000.06500.06500.0650250,215
Dec 06, 20180.06000.07000.06000.07000.070042,000
Dec 05, 20180.06500.07000.06000.07000.0700142,500
Dec 04, 20180.06000.06500.05500.06500.0650199,560
Dec 03, 20180.06000.06500.06000.06500.065012,000
Nov 30, 20180.06000.06000.05500.06000.060093,000
Nov 29, 20180.06000.06000.06000.06000.060031,333
Nov 28, 20180.06000.06500.05500.06000.0600114,580
Nov 27, 20180.05500.06500.05500.06000.0600143,600
Nov 26, 20180.06000.06000.06000.06000.0600184,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...