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

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...