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)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0550 0.0550 0.0550 0.0550 387,917 -0.00(-8.33%)
Nov 28, 2025 0.0550 0.0600 0.0550 0.0600 88,272 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0600 0.0550 0.0600 201,702 +0.00(+0.00%)
Nov 26, 2025 0.0600 0.0600 0.0600 0.0600 450,669 +0.00(+9.09%)
Nov 25, 2025 0.0600 0.0600 0.0550 0.0550 36,600 +0.00(+0.00%)
Nov 24, 2025 0.0600 0.0600 0.0550 0.0550 29,060 -0.00(-8.33%)
Nov 21, 2025 0.0550 0.0600 0.0550 0.0600 201,987 +0.00(+9.09%)
Nov 20, 2025 0.0600 0.0600 0.0500 0.0550 167,460 +0.00(+0.00%)
Nov 19, 2025 0.0550 0.0550 0.0550 0.0550 89,390 +0.00(+0.00%)
Nov 18, 2025 0.0500 0.0550 0.0500 0.0550 115,653 +0.00(+0.00%)
Nov 17, 2025 0.0500 0.0550 0.0500 0.0550 67,676 +0.00(+0.00%)
Nov 14, 2025 0.0550 0.0550 0.0500 0.0550 382,887 +0.00(+0.00%)
Nov 13, 2025 0.0600 0.0600 0.0550 0.0550 441,500 +0.00(+10.00%)
Nov 12, 2025 0.0550 0.0550 0.0500 0.0500 160,084 -0.00(-9.09%)
Nov 11, 2025 0.0550 0.0550 0.0550 0.0550 35,825 +0.00(+0.00%)
Nov 10, 2025 0.0600 0.0600 0.0550 0.0550 10,700 +0.00(+0.00%)
Nov 07, 2025 0.0550 0.0600 0.0550 0.0550 12,195 +0.00(+0.00%)
Nov 06, 2025 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 05, 2025 0.0550 0.0550 0.0550 0.0550 123,400 +0.00(+0.00%)
Nov 04, 2025 0.0550 0.0550 0.0550 0.0550 607,766 +0.00(+0.00%)
Nov 03, 2025 0.0550 0.0550 0.0550 0.0550 29,988 +0.00(+0.00%)
Oct 31, 2025 0.0550 0.0650 0.0550 0.0550 51,000 -0.00(-8.33%)
Oct 30, 2025 0.0650 0.0650 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 29, 2025 0.0600 0.0600 0.0600 0.0600 210,132 +0.00(+9.09%)
Oct 28, 2025 0.0550 0.0550 0.0550 0.0550 1,750 -0.00(-8.33%)
Oct 27, 2025 0.0600 0.0600 0.0600 0.0600 7,577 +0.00(+0.00%)
Oct 24, 2025 0.0550 0.0600 0.0550 0.0600 134,875 +0.00(+0.00%)
Oct 23, 2025 0.0600 0.0600 0.0550 0.0600 56,250 +0.00(+0.00%)
Oct 22, 2025 0.0600 0.0600 0.0600 0.0600 204,000 +0.00(+0.00%)
Oct 21, 2025 0.0600 0.0600 0.0600 0.0600 604,801 -0.01(-7.69%)
Oct 20, 2025 0.0650 0.0650 0.0650 0.0650 103,004 +0.00(+0.00%)
Oct 17, 2025 0.0650 0.0650 0.0650 0.0650 196,460 -0.01(-7.14%)
Oct 16, 2025 0.0750 0.0800 0.0650 0.0700 1,183,694 +0.00(+0.00%)
Oct 15, 2025 0.0700 0.0700 0.0700 0.0700 445,518 +0.00(+0.00%)
Oct 14, 2025 0.0650 0.0700 0.0650 0.0700 587,147 +0.01(+7.69%)
Oct 10, 2025 0.0650 0 +0.01(+8.33%)
Oct 09, 2025 0.0600 0.0600 0.0550 0.0600 73,493 +0.00(+0.00%)
Oct 08, 2025 0.0650 0.0650 0.0600 0.0600 46,042 -0.01(-7.69%)
Oct 07, 2025 0.0600 0.0650 0.0600 0.0650 175,003 +0.01(+8.33%)
Oct 06, 2025 0.0600 0.0600 0.0550 0.0600 484,415 +0.00(+9.09%)
Oct 03, 2025 0.0550 0.0600 0.0550 0.0550 106,589 +0.00(+0.00%)
Oct 02, 2025 0.0600 0.0600 0.0550 0.0550 40,941 -0.00(-8.33%)
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.