St Georges Eco Mining Corporation (QB) (SXOOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011 | -20.7547169811 | 0.053 | 0.053 | 0.034 | 47844 | 0.04015306 | CS |
| 4 | -0.008 | -16 | 0.05 | 0.054 | 0.034 | 161671 | 0.04629869 | CS |
| 12 | -0.0268 | -38.9534883721 | 0.0688 | 0.0808 | 0.034 | 113898 | 0.05274584 | CS |
| 26 | -0.0368 | -46.7005076142 | 0.0788 | 0.0921 | 0.034 | 119748 | 0.05880799 | CS |
| 52 | -0.053 | -55.7894736842 | 0.095 | 0.135 | 0.034 | 130353 | 0.07094118 | CS |
| 156 | -0.208 | -83.2 | 0.25 | 0.4562 | 0.034 | 217972 | 0.21580433 | CS |
| 260 | -0.0559 | -57.0990806946 | 0.0979 | 0.99 | 0.01869 | 276032 | 0.30467437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.042 | 0.001097 | 2.68 | 0.0391 | 0.044 | 0.0364 | 43954 |
| 1718918640 | 0.040903 | 0.001703 | 4.34 | 0.0353 | 0.04425 | 0.0353 | 52913 |
| 1718746140 | 0.0392 | 0.0052 | 15.29 | 0.0479 | 0.0479 | 0.0392 | 13476 |
| 1718659680 | 0.034 | -0.0101 | -22.90 | 0.0432 | 0.0477 | 0.034 | 51500 |
| 1718400300 | 0.0441 | -0.0029 | -6.17 | 0.053 | 0.053 | 0.0441 | 73486 |
| 1718314140 | 0.047 | -0.0004 | -0.84 | 0.045 | 0.04735 | 0.04385 | 23800 |
| 1718227380 | 0.0474 | 0.007 | 17.33 | 0.045 | 0.0474 | 0.0405 | 120836 |
| 1718141340 | 0.0404 | -0.004051 | -9.11 | 0.045 | 0.045 | 0.0404 | 32202 |
| 1718054880 | 0.044451 | -0.002249 | -4.82 | 0.0382 | 0.0491 | 0.0382 | 314616 |
| 1717795800 | 0.0467 | 0.0018 | 4.01 | 0.04215 | 0.048 | 0.042 | 196016 |
| 1717709400 | 0.0449 | -0.000775 | -1.70 | 0.0480999 | 0.0480999 | 0.0366 | 771775 |
| 1717622460 | 0.045675 | -0.004325 | -8.65 | 0.046875 | 0.0509999 | 0.0407 | 457005 |
| 1717536360 | 0.05 | -0.0019 | -3.66 | 0.05 | 0.05215 | 0.05 | 1530 |
| 1717450140 | 0.0519 | 0.0019 | 3.80 | 0.05375 | 0.05375 | 0.05 | 115162 |
| 1717190940 | 0.05 | -0.00301 | -5.68 | 0.045 | 0.054 | 0.045 | 40939 |
| 1717104540 | 0.05301 | 0.00301 | 6.02 | 0.045 | 0.05301 | 0.045 | 39820 |
| 1717018020 | 0.05 | 0 | 0.00 | 0.05 | 0.05075 | 0.05 | 2825 |
| 1716931740 | 0.05 | 0.002 | 4.17 | 0.048 | 0.052 | 0.0472 | 489519 |
| 1716585840 | 0.048 | -0.0036 | -6.98 | 0.05 | 0.05 | 0.048 | 112651 |
| 1716499740 | 0.0516 | -0.00085 | -1.62 | 0.04775 | 0.057 | 0.04775 | 22110 |
| 1716412800 | 0.05245 | 0.003535 | 7.23 | 0.054 | 0.054 | 0.05 | 29828 |
| 1716326940 | 0.048915 | 0.001915 | 4.07 | 0.048446 | 0.0492999 | 0.044 | 205282 |
| 1716240180 | 0.047 | -0.0025 | -5.05 | 0.0439 | 0.04775 | 0.0439 | 3653 |
| 1715981340 | 0.0495 | 0.0025 | 5.32 | 0.05 | 0.05 | 0.045 | 11673 |
| 1715894940 | 0.047 | -0.003 | -6.00 | 0.05 | 0.0512499 | 0.045 | 52351 |
| 1715808000 | 0.05 | 0.0013 | 2.67 | 0.04875 | 0.05 | 0.04875 | 14793 |
| 1715722140 | 0.0487 | -0.0001 | -0.20 | 0.0432 | 0.05 | 0.0432 | 85440 |
| 1715635200 | 0.0488 | -0.0012 | -2.40 | 0.048 | 0.0509999 | 0.0479 | 37407 |
| 1715376000 | 0.05 | -0.0016 | -3.10 | 0.0497999 | 0.052 | 0.0479 | 172011 |
| 1715289720 | 0.0516 | 0.0038 | 7.95 | 0.0478 | 0.052 | 0.0478 | 60719 |
| 1715203200 | 0.0478 | -0.0029 | -5.72 | 0.0539 | 0.0539 | 0.0478 | 24565 |
| 1715117340 | 0.0507 | 0.0007 | 1.40 | 0.047 | 0.0507 | 0.047 | 14490 |
| 1715030940 | 0.05 | -0.00115 | -2.25 | 0.0489 | 0.052 | 0.0476 | 69681 |
| 1714771740 | 0.05115 | 0.00115 | 2.30 | 0.04979 | 0.0528 | 0.04979 | 12606 |
| 1714685340 | 0.05 | -0.0011 | -2.15 | 0.0515 | 0.0518 | 0.04829 | 323528 |
| 1714598400 | 0.0511 | -0.001 | -1.92 | 0.05 | 0.0511 | 0.0462 | 209545 |
| 1714512600 | 0.0521 | -0.00235 | -4.32 | 0.05395 | 0.055 | 0.05 | 60986 |
| 1714425720 | 0.05445 | -0.00545 | -9.10 | 0.0583 | 0.0583 | 0.0529 | 87988 |
| 1714166580 | 0.0599 | 0.00225 | 3.90 | 0.063 | 0.063 | 0.057 | 18408 |
| 1714080300 | 0.05765 | -0.00295 | -4.87 | 0.0526 | 0.0625 | 0.0526 | 59308 |
| 1713994020 | 0.0606 | -0.0034 | -5.31 | 0.0606 | 0.0709999 | 0.0579 | 12167 |
| 1713907740 | 0.064 | 0.000294 | 0.46 | 0.0611 | 0.064 | 0.0611 | 15931 |
| 1713821340 | 0.063706 | 0.008706 | 15.83 | 0.055 | 0.063706 | 0.055 | 259552 |
| 1713561900 | 0.055 | 0.0016 | 3.00 | 0.0586 | 0.0586 | 0.055 | 54325 |
| 1713475500 | 0.0534 | -0.0016 | -2.91 | 0.0521 | 0.057225 | 0.0521 | 33620 |
| 1713389100 | 0.055 | 0.0007 | 1.29 | 0.055 | 0.05705 | 0.053045 | 199706 |
| 1713302940 | 0.0543 | -0.0042 | -7.18 | 0.0622 | 0.0622 | 0.0538 | 98791 |
| 1713216000 | 0.0585 | -0.0025 | -4.10 | 0.061 | 0.061 | 0.0573 | 216301 |
| 1712957160 | 0.061 | -0.0015 | -2.40 | 0.0615 | 0.063 | 0.061 | 33332 |
| 1712870760 | 0.0625 | -0.00145 | -2.27 | 0.06 | 0.0643 | 0.06 | 450 |
| 1712784000 | 0.06395 | -0.00115 | -1.77 | 0.06395 | 0.06395 | 0.06395 | 350 |
| 1712698140 | 0.0651 | -0.0007 | -1.06 | 0.065 | 0.0666 | 0.061 | 248153 |
| 1712611200 | 0.0658 | -0.0042 | -6.00 | 0.065 | 0.07 | 0.065 | 354743 |
| 1712352000 | 0.07 | 0.0001 | 0.14 | 0.0714999 | 0.0753 | 0.0688 | 123578 |
| 1712265780 | 0.0699 | -0.0007 | -0.99 | 0.0704 | 0.0754 | 0.0663 | 170651 |
| 1712179500 | 0.0706 | -0.0068 | -8.79 | 0.08 | 0.0808 | 0.0658 | 83825 |
| 1712092980 | 0.0774 | 0.0016 | 2.11 | 0.0736499 | 0.08 | 0.07255 | 74862 |
| 1712006940 | 0.0758 | 0.0033 | 4.55 | 0.0688 | 0.0787 | 0.0673 | 25423 |
| 1711660800 | 0.0725 | -0.0023 | -3.07 | 0.0673 | 0.0737 | 0.0673 | 78885 |
| 1711574580 | 0.0748 | 0.006325 | 9.24 | 0.0673 | 0.0783 | 0.0673 | 90976 |
| 1711488540 | 0.068475 | -0.003025 | -4.23 | 0.07132 | 0.072 | 0.0663 | 197948 |
| 1711401600 | 0.0714999 | 0.0134999 | 23.28 | 0.063 | 0.0777 | 0.063 | 169767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
