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 (CSE:SX)

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 10:34 AM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.0450 0.0450 0.0400 0.0450 227,130 +0.00(+0.00%)
Feb 20, 2026 0.0450 0.0500 0.0450 0.0450 1,381,737 -0.01(-10.00%)
Feb 19, 2026 0.0500 0.0500 0.0500 0.0500 79,550 +0.00(+0.00%)
Feb 18, 2026 0.0500 0.0500 0.0500 0.0500 494,100 +0.01(+11.11%)
Feb 17, 2026 0.0500 0.0500 0.0450 0.0450 96,761 -0.01(-10.00%)
Feb 13, 2026 0.0500 0 +0.00(+0.00%)
Feb 12, 2026 0.0500 0.0500 0.0500 0.0500 194,370 +0.00(+0.00%)
Feb 11, 2026 0.0500 0.0500 0.0450 0.0500 620,551 +0.01(+11.11%)
Feb 10, 2026 0.0450 0.0450 0.0450 0.0450 24,058 -0.01(-10.00%)
Feb 09, 2026 0.0500 0.0500 0.0500 0.0500 3,400 +0.00(+0.00%)
Feb 06, 2026 0.0500 0.0500 0.0450 0.0500 391,843 +0.00(+0.00%)
Feb 05, 2026 0.0500 0.0500 0.0500 0.0500 125,395 +0.00(+0.00%)
Feb 04, 2026 0.0500 0.0500 0.0450 0.0500 1,689,351 -0.00(-9.09%)
Feb 03, 2026 0.0600 0.0600 0.0500 0.0550 2,046,744 +0.00(+0.00%)
Feb 02, 2026 0.0550 0.0600 0.0550 0.0550 32,133 -0.00(-8.33%)
Jan 30, 2026 0.0600 0.0600 0.0550 0.0600 709,595 +0.00(+9.09%)
Jan 29, 2026 0.0600 0.0600 0.0550 0.0550 339,287 +0.00(+0.00%)
Jan 28, 2026 0.0550 0.0550 0.0550 0.0550 95,986 +0.00(+0.00%)
Jan 27, 2026 0.0550 0.0550 0.0550 0.0550 292,645 +0.00(+0.00%)
Jan 26, 2026 0.0550 0.0600 0.0550 0.0550 43,106 +0.00(+0.00%)
Jan 23, 2026 0.0550 0.0550 0.0550 0.0550 14,946 +0.00(+0.00%)
Jan 22, 2026 0.0550 0.0550 0.0550 0.0550 74,577 +0.00(+0.00%)
Jan 21, 2026 0.0550 0.0600 0.0550 0.0550 74,595 -0.00(-8.33%)
Jan 20, 2026 0.0600 0.0600 0.0550 0.0600 91,772 +0.00(+0.00%)
Jan 19, 2026 0.0600 0.0600 0.0600 0.0600 491,603 +0.00(+0.00%)
Jan 16, 2026 0.0550 0.0600 0.0550 0.0600 34,611 +0.00(+0.00%)
Jan 15, 2026 0.0600 0.0600 0.0600 0.0600 2,777 -0.01(-7.69%)
Jan 14, 2026 0.0600 0.0650 0.0550 0.0650 292,888 +0.01(+8.33%)
Jan 13, 2026 0.0600 0.0650 0.0550 0.0600 1,294,647 +0.00(+0.00%)
Jan 12, 2026 0.0600 0.0600 0.0600 0.0600 146,638 +0.00(+0.00%)
Jan 09, 2026 0.0550 0.0600 0.0500 0.0600 249,628 +0.00(+9.09%)
Jan 08, 2026 0.0500 0.0550 0.0500 0.0550 365,400 +0.00(+10.00%)
Jan 07, 2026 0.0550 0.0550 0.0500 0.0500 356,800 +0.00(+0.00%)
Jan 06, 2026 0.0500 0.0500 0.0500 0.0500 182,100 +0.00(+0.00%)
Jan 05, 2026 0.0550 0.0550 0.0500 0.0500 498,626 +0.00(+0.00%)
Jan 02, 2026 0.0500 0.0550 0.0500 0.0500 194,739 +0.00(+0.00%)
Dec 31, 2025 0.0500 0 +0.00(+0.00%)
Dec 30, 2025 0.0500 0.0500 0.0450 0.0500 138,211 +0.00(+0.00%)
Dec 29, 2025 0.0500 0.0550 0.0500 0.0500 104,248 -0.00(-9.09%)
Dec 24, 2025 0.0550 0 +0.00(+10.00%)
Dec 23, 2025 0.0450 0.0500 0.0450 0.0500 128,870 +0.00(+0.00%)
Dec 22, 2025 0.0500 0.0500 0.0500 0.0500 111,800 -0.00(-9.09%)
Dec 19, 2025 0.0450 0.0550 0.0450 0.0550 213,221 +0.00(+10.00%)
Dec 18, 2025 0.0500 0.0500 0.0450 0.0500 636,898 -0.00(-9.09%)
Dec 17, 2025 0.0550 0.0550 0.0550 0.0550 4,493 +0.00(+0.00%)
Dec 16, 2025 0.0550 0.0550 0.0550 0.0550 27,508 +0.00(+10.00%)
Dec 15, 2025 0.0500 0.0550 0.0500 0.0500 150,106 +0.00(+0.00%)
Dec 12, 2025 0.0550 0.0550 0.0500 0.0500 415,813 +0.00(+0.00%)
Dec 11, 2025 0.0500 0.0550 0.0500 0.0500 267,688 -0.00(-9.09%)
Dec 10, 2025 0.0500 0.0550 0.0500 0.0550 152,782 +0.00(+10.00%)
Dec 09, 2025 0.0500 0.0550 0.0500 0.0500 248,296 -0.00(-9.09%)
Dec 08, 2025 0.0550 0.0550 0.0500 0.0550 167,567 +0.00(+0.00%)
Dec 05, 2025 0.0550 0.0550 0.0500 0.0550 283,619 +0.00(+0.00%)
Dec 04, 2025 0.0500 0.0550 0.0500 0.0550 286,690 +0.00(+0.00%)
Dec 03, 2025 0.0500 0.0550 0.0500 0.0550 216,727 +0.00(+0.00%)
Dec 02, 2025 0.0550 0.0600 0.0550 0.0550 98,485 +0.00(+0.00%)
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.