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

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.08000.08500.08000.08000.0800155,985
Aug 19, 20190.08000.08500.07500.08000.0800165,050
Aug 16, 20190.08000.08500.08000.08500.0850188,317
Aug 15, 20190.08500.08500.07500.08000.0800172,122
Aug 14, 20190.09000.09000.08000.08500.085069,062
Aug 13, 20190.09000.09000.08500.09000.090089,066
Aug 12, 20190.08500.08500.08500.08500.085062,637
Aug 09, 20190.08500.08500.08500.08500.085042,883
Aug 08, 20190.08500.08500.07000.08500.0850670,973
Aug 07, 20190.08000.08500.08000.08500.0850158,800
Aug 06, 20190.09000.09000.08500.08500.085090,255
Aug 02, 20190.09000.09000.08500.09000.0900237,000
Aug 01, 20190.09000.09500.08500.09500.095098,502
Jul 31, 20190.09000.09500.08500.09500.0950126,533
Jul 30, 20190.09500.10000.09000.09500.0950232,523
Jul 29, 20190.10500.11000.09000.09500.0950768,812
Jul 26, 20190.10500.11000.10500.11000.110052,500
Jul 25, 20190.11500.11500.10500.11000.1100116,561
Jul 24, 20190.11000.12000.10500.11500.1150420,893
Jul 23, 20190.11500.12500.10500.11500.1150507,883
Jul 22, 20190.12500.12500.11000.11000.1100255,135
Jul 19, 20190.11000.12000.11000.12000.1200256,819
Jul 18, 20190.11000.11500.10000.11000.1100246,117
Jul 17, 20190.12000.12000.11000.11500.115043,395
Jul 16, 20190.12500.12500.11000.11500.1150358,946
Jul 15, 20190.13000.13000.12000.12500.125056,491
Jul 12, 20190.12000.14000.10500.14000.1400452,218
Jul 11, 20190.13000.13000.12000.12500.1250179,550
Jul 10, 20190.13500.14000.12500.13500.1350154,147
Jul 09, 20190.13500.14000.13000.14000.1400128,329
Jul 08, 20190.12000.14000.12000.13500.135060,862
Jul 05, 20190.14000.14000.12500.13000.130074,313
Jul 04, 20190.12000.15000.12000.14000.1400397,650
Jul 03, 20190.12000.13000.11500.12000.120072,550
Jul 02, 20190.13000.13000.11000.13000.1300379,092
Jun 28, 20190.14000.14000.13000.13500.1350180,535
Jun 27, 20190.11500.14500.11500.14000.1400558,074
Jun 26, 20190.11000.11500.10500.11000.110052,300
Jun 25, 20190.11000.11500.10000.11500.1150150,500
Jun 24, 20190.09500.12000.09500.11500.1150180,995
Jun 21, 20190.10000.11000.10000.11000.110067,600
Jun 20, 20190.11000.11500.09500.10000.1000277,610
Jun 19, 20190.11500.11500.10500.11000.110029,515
Jun 18, 20190.11000.12000.10500.11500.1150120,582
Jun 17, 20190.08500.11500.08000.10500.1050311,354
Jun 14, 20190.08000.08500.08000.08000.080093,436
Jun 13, 20190.08000.08500.08000.08000.080091,028
Jun 12, 20190.08000.08000.07500.07500.0750116,475
Jun 11, 20190.08500.08500.08000.08500.085078,982
Jun 10, 20190.08500.09000.08000.08500.0850124,095
Jun 07, 20190.08000.08500.07500.08500.0850309,511
Jun 06, 20190.08000.08500.07500.08500.0850246,336
Jun 05, 20190.09000.09000.07500.08500.0850291,034
Jun 04, 20190.09000.10000.08500.09000.0900331,500
Jun 03, 20190.09500.09500.09500.09500.095069,750
May 31, 20190.09000.11000.08000.10000.10001,281,815
May 30, 20190.09000.09500.08000.08000.0800450,466
May 29, 20190.09000.09500.09000.09000.0900263,409
May 28, 20190.10000.10000.09000.09500.0950632,173
May 27, 20190.10000.10500.09000.09500.0950239,782
May 24, 20190.10000.10000.09000.10000.1000283,330
May 23, 20190.10500.10500.09000.10000.1000185,220
May 22, 20190.11000.11500.10000.11000.1100232,695
May 21, 20190.13000.13000.10500.10500.1050524,860
May 17, 20190.12000.14000.12000.14000.1400191,061
May 16, 20190.15000.15000.15000.15000.1500-
May 15, 20190.15000.15000.15000.15000.1500-
May 14, 20190.15000.15000.15000.15000.1500-
May 13, 20190.15000.15000.15000.15000.1500-
May 10, 20190.15000.15000.15000.15000.1500-
May 09, 20190.15000.15000.15000.15000.1500-
May 08, 20190.15000.15000.15000.15000.1500-
May 07, 20190.15000.15000.15000.15000.1500-
May 06, 20190.15000.15000.15000.15000.1500-
May 03, 20190.15000.15000.14000.15000.150017,901
May 02, 20190.14500.15500.14000.15000.1500221,466
May 01, 20190.15000.15000.15000.15000.150057,400
Apr 30, 20190.15000.16000.15000.15000.150045,460
Apr 29, 20190.15000.16000.15000.16000.1600114,300
Apr 26, 20190.15000.16000.15000.15000.150052,600
Apr 25, 20190.15500.16000.15000.16000.160060,550
Apr 24, 20190.15000.15500.14500.15500.1550227,615
Apr 23, 20190.16500.16500.15500.15500.155018,880
Apr 22, 20190.16500.16500.16500.16500.16503,430
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...