St Georges Eco Mining Corporation (QB) (SXOOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00605 | -14.3195266272 | 0.04225 | 0.045 | 0.0362 | 36478 | 0.0428011 | CS |
| 4 | -0.01731 | -32.3490936274 | 0.05351 | 0.05351 | 0.0362 | 79225 | 0.04673317 | CS |
| 12 | -0.0028 | -7.17948717949 | 0.039 | 0.071 | 0.0326 | 89997 | 0.05129199 | CS |
| 26 | -0.020123 | -35.7278554054 | 0.056323 | 0.0808 | 0.0325 | 100933 | 0.05249525 | CS |
| 52 | -0.0272 | -42.9022082019 | 0.0634 | 0.135 | 0.0325 | 110774 | 0.06120669 | CS |
| 156 | -0.1538 | -80.9473684211 | 0.19 | 0.4562 | 0.0325 | 199718 | 0.20721576 | CS |
| 260 | -0.02901 | -44.4870418647 | 0.06521 | 0.99 | 0.01869 | 266173 | 0.29961342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0362 | -0.0048 | -11.71 | 0.0403499 | 0.044 | 0.0362 | 35328 |
| 1726781220 | 0.041 | 0.00155 | 3.93 | 0.037 | 0.041 | 0.037 | 13000 |
| 1726694460 | 0.03945 | -0.0029 | -6.85 | 0.0376 | 0.0404 | 0.0364 | 20601 |
| 1726608240 | 0.04235 | -0.00225 | -5.04 | 0.0422369 | 0.0429999 | 0.03938 | 20150 |
| 1726521720 | 0.0446 | 0.00351 | 8.54 | 0.045 | 0.045 | 0.04255 | 91640 |
| 1726262940 | 0.04109 | 0.00109 | 2.73 | 0.04225 | 0.045 | 0.04109 | 37000 |
| 1726176540 | 0.04 | -0.0042 | -9.50 | 0.0421 | 0.04625 | 0.04 | 109271 |
| 1726090140 | 0.0442 | -0.002 | -4.33 | 0.0463 | 0.0482 | 0.0442 | 190950 |
| 1726003500 | 0.0462 | -0.003415 | -6.88 | 0.042 | 0.05 | 0.042 | 8450 |
| 1725917160 | 0.049615 | 0.000615 | 1.26 | 0.0457 | 0.052 | 0.045 | 87150 |
| 1725658020 | 0.049 | 0.0005 | 1.03 | 0.04835 | 0.0523 | 0.044 | 84048 |
| 1725571440 | 0.0485 | -0.00125 | -2.51 | 0.05 | 0.05 | 0.0469 | 3740 |
| 1725485040 | 0.04975 | -0.00025 | -0.50 | 0.0522 | 0.0522 | 0.0475 | 27500 |
| 1725398880 | 0.05 | 0.0059 | 13.38 | 0.0398 | 0.05 | 0.0398 | 23134 |
| 1725053340 | 0.0441 | -0.00325 | -6.86 | 0.0491 | 0.0491 | 0.0425 | 11200 |
| 1724966400 | 0.04735 | 0.00235 | 5.22 | 0.0427 | 0.048 | 0.0427 | 289191 |
| 1724880360 | 0.045 | -0.005 | -10.00 | 0.04635 | 0.04635 | 0.045 | 3742 |
| 1724794080 | 0.05 | -0.001 | -1.96 | 0.04875 | 0.05 | 0.0475 | 185530 |
| 1724707740 | 0.0509999 | 0.0029999 | 6.25 | 0.05 | 0.053 | 0.0478 | 69017 |
| 1724448480 | 0.048 | -0.002 | -4.00 | 0.05351 | 0.05351 | 0.0463 | 229958 |
| 1724362140 | 0.05 | -0.003995 | -7.40 | 0.0537 | 0.053885 | 0.05 | 262940 |
| 1724275380 | 0.053995 | 0.000245 | 0.46 | 0.053995 | 0.053995 | 0.053995 | 7420 |
| 1724188800 | 0.05375 | 0.00285 | 5.60 | 0.052 | 0.0555 | 0.052 | 20594 |
| 1724102880 | 0.0509 | -0.0041 | -7.45 | 0.05 | 0.0509 | 0.05 | 31650 |
| 1723843740 | 0.055 | 0.002 | 3.77 | 0.0533 | 0.055 | 0.0533 | 63700 |
| 1723756860 | 0.053 | 0.0029 | 5.79 | 0.0478 | 0.055 | 0.0478 | 93500 |
| 1723670820 | 0.0501 | 0.0001 | 0.20 | 0.050595 | 0.0549 | 0.0499 | 332787 |
| 1723584360 | 0.05 | -0.0049 | -8.93 | 0.05079 | 0.052 | 0.0489 | 81593 |
| 1723497900 | 0.0549 | 0.0049 | 9.80 | 0.0501 | 0.0549 | 0.0488 | 65030 |
| 1723238400 | 0.05 | -0.0016 | -3.10 | 0.051625 | 0.051625 | 0.05 | 5692 |
| 1723152000 | 0.0516 | 0.00865 | 20.14 | 0.05 | 0.0516 | 0.044 | 243439 |
| 1723065720 | 0.04295 | -0.00475 | -9.96 | 0.0443 | 0.05 | 0.04 | 21842 |
| 1722979800 | 0.0477 | -0.0038 | -7.38 | 0.04899 | 0.0492999 | 0.0417999 | 305955 |
| 1722893340 | 0.0515 | -0.0004 | -0.77 | 0.05371 | 0.06 | 0.0459 | 63224 |
| 1722634140 | 0.0519 | -0.0063 | -10.82 | 0.05415 | 0.063 | 0.05 | 117668 |
| 1722547620 | 0.0582 | 0.0055 | 10.44 | 0.05 | 0.0582 | 0.05 | 87696 |
| 1722461340 | 0.0527 | 0.0062 | 13.33 | 0.0467 | 0.0527 | 0.0437 | 139800 |
| 1722374820 | 0.0465 | -0.0065 | -12.26 | 0.049745 | 0.059 | 0.0465 | 114017 |
| 1722288180 | 0.053 | -0.0016 | -2.93 | 0.053 | 0.053 | 0.053 | 18984 |
| 1722029100 | 0.0546 | 0.00245 | 4.70 | 0.057 | 0.057 | 0.0521 | 58618 |
| 1721942400 | 0.05215 | -0.005125 | -8.95 | 0.055 | 0.056 | 0.0492 | 227398 |
| 1721856480 | 0.057275 | -0.007725 | -11.88 | 0.066 | 0.066 | 0.055 | 60399 |
| 1721770140 | 0.065 | 0.003 | 4.84 | 0.065 | 0.0709999 | 0.0614 | 406968 |
| 1721683740 | 0.062 | -0.00195 | -3.05 | 0.055 | 0.0659 | 0.055 | 27217 |
| 1721424180 | 0.06395 | 0.00745 | 13.19 | 0.058 | 0.07 | 0.049 | 102372 |
| 1721337960 | 0.0565 | -0.0038 | -6.30 | 0.0597 | 0.0597 | 0.055 | 49133 |
| 1721251320 | 0.0603 | 0.0186 | 44.60 | 0.05 | 0.065 | 0.05 | 291005 |
| 1721164920 | 0.0417 | 0.001635 | 4.08 | 0.0417999 | 0.0417999 | 0.0417 | 1006 |
| 1721078940 | 0.040065 | -3.5E-5 | -0.09 | 0.0437 | 0.044 | 0.0325999 | 122835 |
| 1720819200 | 0.0400999 | 0.0060999 | 17.94 | 0.0444 | 0.0444 | 0.0400999 | 2000 |
| 1720733280 | 0.034 | -0.011 | -24.44 | 0.039 | 0.0424 | 0.034 | 4026 |
| 1720646880 | 0.045 | 0.008 | 21.62 | 0.0422 | 0.045 | 0.04135 | 91148 |
| 1720560540 | 0.037 | -0.0028 | -7.04 | 0.04218 | 0.04218 | 0.037 | 226 |
| 1720473600 | 0.0398 | -0.0047 | -10.56 | 0.039 | 0.04 | 0.0371999 | 6989 |
| 1720214640 | 0.0445 | 0.0025 | 5.95 | 0.039 | 0.0445 | 0.039 | 26900 |
| 1720042140 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1719955740 | 0.042 | 0.00135 | 3.32 | 0.03375 | 0.042 | 0.03375 | 32659 |
| 1719868980 | 0.04065 | -0.00275 | -6.34 | 0.045 | 0.045 | 0.0363 | 10570 |
| 1719610020 | 0.0434 | 0.0034 | 8.50 | 0.039 | 0.0434 | 0.039 | 25562 |
| 1719523200 | 0.04 | 0.0038 | 10.50 | 0.0325 | 0.0425 | 0.0325 | 176914 |
| 1719437040 | 0.0362 | -0.0038 | -9.50 | 0.04 | 0.0409 | 0.0362 | 105320 |
| 1719350880 | 0.04 | -0.000245 | -0.61 | 0.04 | 0.0403499 | 0.04 | 85300 |
| 1719264540 | 0.040245 | -0.001755 | -4.18 | 0.03685 | 0.0425 | 0.035 | 36276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
