SXOOF

St Georges Eco Mining (QB) Historical Data

SXOOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.3765 -0.0085 -2.21% 0.375 0.3795 0.3581 205,143
Jan 20 2022 0.385 0.0001 0.03% 0.386 0.4099 0.3765 207,765
Jan 19 2022 0.3849 -0.0151 -3.78% 0.3855 0.401 0.375 332,202
Jan 18 2022 0.40 0.00 +0.00% 0.37 0.4158 0.3379 0
Jan 18 2022 0.40 0.0376 10.38% 0.37 0.4158 0.3379 1,464,128
Jan 17 2022 0.3624 0.00 +0.00% 0.3552 0.3839 0.3353 0
Jan 14 2022 0.3624 0.0183 5.32% 0.3552 0.3839 0.3353 482,572
Jan 13 2022 0.3441 0.00 +0.00% 0.3255 0.39 0.3039 0
Jan 13 2022 0.3441 0.02415 7.55% 0.3255 0.39 0.3039 538,436
Jan 12 2022 0.31995 0.00995 3.21% 0.3026 0.3327 0.3022 482,782
Jan 11 2022 0.31 0.0101 3.37% 0.30 0.3237 0.30 386,715
Jan 10 2022 0.2999 0.00 +0.00% 0.30 0.3078 0.2752 0
Jan 10 2022 0.2999 -0.0093 -3.01% 0.30 0.3078 0.2752 360,728
Jan 07 2022 0.3092 0.0101 3.38% 0.299 0.316 0.279 380,043
Jan 06 2022 0.2991 -0.0392 -11.59% 0.321 0.321 0.295 458,850
Jan 05 2022 0.3383 -0.02238 -6.21% 0.342 0.359 0.2857 1,766,655
Jan 04 2022 0.360684 0.00 +0.00% 0.36 0.381655 0.348837 0
Jan 04 2022 0.360684 0.00418 1.17% 0.36 0.381655 0.348837 205,371
Jan 03 2022 0.3565 0.00 +0.00% 0.37561 0.3894 0.35 0
Jan 03 2022 0.3565 -0.001 -0.28% 0.37561 0.3894 0.35 381,674
Dec 31 2021 0.3575 0.0134 3.89% 0.335 0.37 0.33 428,007
Dec 30 2021 0.3441 -0.0109 -3.07% 0.3518 0.3524 0.325 490,522
Dec 29 2021 0.355 -0.0066 -1.83% 0.3741 0.39 0.3429 412,187
Dec 28 2021 0.3616 0.00 +0.00% 0.395 0.395 0.35 0
Dec 28 2021 0.3616 -0.0334 -8.46% 0.395 0.395 0.35 197,862
Dec 27 2021 0.395 0.0318 8.76% 0.3622 0.395 0.3169 458,100
Dec 24 2021 0.3632 0.00 +0.00% 0.342864 0.3824 0.3343 0
Dec 23 2021 0.3632 0.00 +0.00% 0.342864 0.3824 0.3343 0
Dec 23 2021 0.3632 0.0287 8.58% 0.342864 0.3824 0.3343 377,426
Dec 22 2021 0.3345 0.0245 7.9% 0.325 0.3514 0.311 610,007
Dec 21 2021 0.31 -0.0034 -1.08% 0.342 0.342 0.30 197,533
Dec 20 2021 0.3134 0.00 +0.00% 0.281 0.3227 0.281 0
Dec 20 2021 0.3134 0.0424 15.65% 0.281 0.3227 0.281 489,397
Dec 17 2021 0.271 0.0005 0.18% 0.25 0.30 0.25 438,522
Dec 16 2021 0.2705 -0.0095 -3.39% 0.298 0.298 0.2542 352,393
Dec 15 2021 0.28 0.0149 5.62% 0.276 0.28 0.23988 353,953
Dec 14 2021 0.2651 0.0051 1.96% 0.252 0.282 0.252 579,805
Dec 13 2021 0.26 0.00 +0.00% 0.302 0.322 0.26 0
Dec 13 2021 0.26 -0.05 -16.13% 0.302 0.322 0.26 526,259
Dec 10 2021 0.31 -0.0146 -4.5% 0.302 0.3291 0.302 175,307
Dec 09 2021 0.3246 0.00511 1.6% 0.32 0.3246 0.302 298,526
Dec 08 2021 0.31949 0.00 +0.00% 0.296 0.3253 0.2905 0
Dec 08 2021 0.31949 -0.00141 -0.44% 0.296 0.3253 0.2905 566,284
Dec 07 2021 0.3209 0.00 +0.00% 0.3301 0.3479 0.3115 0
Dec 07 2021 0.3209 -0.0049 -1.5% 0.3301 0.3479 0.3115 346,342
Dec 06 2021 0.3258 -0.01083 -3.22% 0.3675 0.375 0.3045 375,391
Dec 03 2021 0.336625 0.00 +0.00% 0.39 0.3922 0.3215 0
Dec 03 2021 0.336625 -0.04678 -12.2% 0.39 0.3922 0.3215 764,985
Dec 02 2021 0.3834 0.00 +0.00% 0.4211 0.4211 0.37 0
Dec 02 2021 0.3834 -0.03258 -7.83% 0.4211 0.4211 0.37 899,956
Dec 01 2021 0.415982 0.00188 0.45% 0.4294 0.4562 0.4135 667,627
Nov 30 2021 0.4141 -0.0079 -1.87% 0.404 0.435 0.404 622,366
Nov 29 2021 0.422 0.00 +0.00% 0.42 0.4326 0.41 0
Nov 29 2021 0.422 0.012 2.93% 0.42 0.4326 0.41 716,823
Nov 26 2021 0.41 0.00 +0.00% 0.3955 0.4191 0.387 0
Nov 26 2021 0.41 0.007 1.74% 0.3955 0.4191 0.387 433,140
Nov 25 2021 0.403 0.00 +0.00% 0.416 0.4265 0.3934 0
Nov 24 2021 0.403 0.00902 2.29% 0.416 0.4265 0.3934 622,711
Nov 23 2021 0.39398 -0.00292 -0.74% 0.368 0.4139 0.368 264,170
Nov 22 2021 0.3969 -0.0131 -3.2% 0.41 0.4193 0.369895 793,106
Nov 19 2021 0.41 0.00 0.0% 0.41 0.4215 0.386 603,648
Nov 18 2021 0.41 -0.0017 -0.41% 0.4331 0.455 0.376 896,097
Nov 17 2021 0.4117 0.00 +0.00% 0.34 0.45 0.3215 0
Nov 17 2021 0.4117 0.0717 21.09% 0.34 0.45 0.3215 2,763,461
Nov 16 2021 0.34 -0.0275 -7.48% 0.384 0.384 0.34 335,414
Nov 15 2021 0.3675 0.0202 5.81% 0.384 0.384 0.3427 507,983
Nov 12 2021 0.347305 0.00 +0.00% 0.345 0.3617 0.34 0
Nov 12 2021 0.347305 -0.0027 -0.77% 0.345 0.3617 0.34 484,875
Nov 11 2021 0.35 0.00 +0.00% 0.3698 0.3698 0.3406 0
Nov 11 2021 0.35 -0.0039 -1.1% 0.3698 0.3698 0.3406 343,606
Nov 10 2021 0.3539 -0.0076 -2.1% 0.38145 0.387 0.34515 620,374
Nov 09 2021 0.3615 0.00 +0.00% 0.3985 0.4103 0.3574 0
Nov 09 2021 0.3615 -0.0082 -2.22% 0.3985 0.4103 0.3574 1,199,815
Nov 08 2021 0.3697 0.0294 8.64% 0.36 0.385 0.334 985,399
Nov 05 2021 0.3403 0.00 +0.00% 0.316 0.3579 0.31383 0
Nov 05 2021 0.3403 0.02502 7.94% 0.316 0.3579 0.31383 520,873
Nov 04 2021 0.31528 0.01047 3.43% 0.31 0.3223 0.2948 138,807
Nov 03 2021 0.30481 0.00 +0.00% 0.335 0.335 0.30 0
Nov 03 2021 0.30481 -0.01769 -5.49% 0.335 0.335 0.30 290,544
Nov 02 2021 0.3225 -0.0046 -1.41% 0.32555 0.3472 0.3101 361,240
Nov 01 2021 0.3271 0.00 +0.00% 0.35 0.35655 0.3247 0
Nov 01 2021 0.3271 -0.0159 -4.64% 0.35 0.35655 0.3247 416,668
Oct 29 2021 0.343 0.0102 3.06% 0.366 0.366 0.328 247,842
Oct 28 2021 0.3328 -0.0022 -0.66% 0.3383 0.36 0.326 839,208
Oct 27 2021 0.335 -0.0183 -5.18% 0.352196 0.3729 0.33 495,249
Oct 26 2021 0.3533 0.0601 20.5% 0.2831 0.3536 0.2831 1,835,370
Oct 25 2021 0.2932 0.00 +0.00% 0.303 0.3044 0.28085 0
Oct 25 2021 0.2932 -0.0118 -3.87% 0.303 0.3044 0.28085 392,464


Your Recent History
USOTC
SXOOF
St Georges..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.