ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ST Georges Eco Mng Corp (OP:SXOOF)

0.0364 +0.0001 (+0.28%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.0310 0.0369 0.0310 0.0363 4,850 +0.00(+2.83%)
Apr 15, 2026 0.0333 0.0353 0.0310 0.0353 13,200 +0.00(+1.15%)
Apr 14, 2026 0.0328 0.0352 0.0328 0.0349 38,024 +0.00(+5.76%)
Apr 13, 2026 0.0380 0.0380 0.0325 0.0330 45,846 +0.00(+1.54%)
Apr 10, 2026 0.0325 0.0343 0.0325 0.0325 27,482 -0.00(-2.11%)
Apr 09, 2026 0.0334 0.0338 0.0332 0.0332 13,500 -0.00(-1.48%)
Apr 08, 2026 0.0341 0.0380 0.0310 0.0337 102,825 -0.00(-0.30%)
Apr 07, 2026 0.0338 0.0338 0.0338 0.0338 2,000 -0.00(-3.98%)
Apr 06, 2026 0.0290 0.0352 0.0290 0.0352 76,980 +0.00(+5.07%)
Apr 02, 2026 0.0311 0.0352 0.0311 0.0335 16,978 -0.00(-3.46%)
Apr 01, 2026 0.0347 0.0349 0.0345 0.0347 19,200 -0.00(-8.20%)
Mar 31, 2026 0.0338 0.0380 0.0338 0.0378 28,003 +0.00(+6.78%)
Mar 30, 2026 0.0354 0.0358 0.0324 0.0354 3,400 -0.00(-1.12%)
Mar 27, 2026 0.0368 0.0368 0.0355 0.0358 42,215 -0.00(-5.79%)
Mar 26, 2026 0.0358 0.0380 0.0358 0.0380 5,296 +0.00(+4.68%)
Mar 25, 2026 0.0363 0.0365 0.0361 0.0363 13,250 -0.00(-0.82%)
Mar 24, 2026 0.0360 0.0366 0.0290 0.0366 264,415 +0.00(+9.58%)
Mar 23, 2026 0.0330 0.0361 0.0326 0.0334 58,300 +0.00(+1.21%)
Mar 20, 2026 0.0330 0.0330 0.0330 0.0330 5,700 +0.00(+0.00%)
Mar 19, 2026 0.0331 0.0331 0.0300 0.0330 186,022 -0.00(-1.20%)
Mar 18, 2026 0.0335 0.0335 0.0334 0.0334 20,001 +0.00(+3.73%)
Mar 17, 2026 0.0369 0.0380 0.0291 0.0322 4,496,185 +0.00(+11.03%)
Mar 16, 2026 0.0300 0.0380 0.0289 0.0290 185,361 -0.01(-19.22%)
Mar 13, 2026 0.0362 0.0362 0.0322 0.0359 13,375 +0.00(+12.19%)
Mar 12, 2026 0.0341 0.0359 0.0320 0.0320 265,226 +0.00(+2.89%)
Mar 11, 2026 0.0335 0.0335 0.0311 0.0311 17,855 +0.00(+3.67%)
Mar 10, 2026 0.0300 0.0385 0.0293 0.0300 57,556 -0.00(-9.64%)
Mar 09, 2026 0.0321 0.0332 0.0293 0.0332 97,200 -0.00(-7.26%)
Mar 06, 2026 0.0358 0.0358 0.0281 0.0358 16,864 +0.00(+2.58%)
Mar 05, 2026 0.0324 0.0349 0.0324 0.0349 118,000 +0.00(+8.05%)
Mar 04, 2026 0.0290 0.0380 0.0280 0.0323 196,429 +0.00(+17.45%)
Mar 03, 2026 0.0300 0.0300 0.0275 0.0275 181,595 -0.00(-8.33%)
Mar 02, 2026 0.0293 0.0341 0.0275 0.0300 665,140 -0.00(-2.91%)
Feb 27, 2026 0.0328 0.0330 0.0295 0.0309 118,288 -0.00(-2.83%)
Feb 26, 2026 0.0345 0.0345 0.0318 0.0318 108,672 +0.00(+8.16%)
Feb 25, 2026 0.0294 0.0333 0.0294 0.0294 323,668 -0.00(-2.00%)
Feb 24, 2026 0.0335 0.0335 0.0288 0.0300 120,517 -0.00(-6.25%)
Feb 23, 2026 0.0288 0.0355 0.0288 0.0320 25,054 -0.01(-15.79%)
Feb 20, 2026 0.0350 0.0380 0.0331 0.0380 47,785 +0.00(+4.11%)
Feb 19, 2026 0.0361 0.0420 0.0359 0.0365 49,743 -0.00(-2.67%)
Feb 18, 2026 0.0375 0.0375 0.0375 0.0375 5,000 +0.00(+0.54%)
Feb 17, 2026 0.0350 0.0373 0.0350 0.0373 5,516 -0.00(-4.85%)
Feb 13, 2026 0.0359 0.0392 0.0359 0.0392 2,455 +0.00(+5.38%)
Feb 12, 2026 0.0372 0.0372 0.0350 0.0372 5,500 +0.00(+3.33%)
Feb 11, 2026 0.0350 0.0365 0.0350 0.0360 9,357 +0.00(+0.00%)
Feb 10, 2026 0.0350 0.0361 0.0350 0.0360 78,566 +0.00(+1.41%)
Feb 09, 2026 0.0350 0.0359 0.0350 0.0355 3,045 +0.00(+0.00%)
Feb 06, 2026 0.0360 0.0413 0.0355 0.0355 24,009 +0.00(+1.43%)
Feb 05, 2026 0.0368 0.0369 0.0350 0.0350 82,100 -0.00(-4.89%)
Feb 04, 2026 0.0368 0.0380 0.0355 0.0368 180,258 -0.00(-2.65%)
Feb 03, 2026 0.0400 0.0420 0.0371 0.0378 133,131 -0.00(-11.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.