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)

0.0300 -0.0020 (-6.25%)
Streaming Delayed Price Updated: 2:49 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0442 0.0442 0.0426 0.0426 1,980 +0.00(+0.00%)
Jan 30, 2026 0.0444 0.0450 0.0393 0.0426 183,102 +0.00(+1.43%)
Jan 29, 2026 0.0450 0.0450 0.0345 0.0420 314,400 -0.00(-2.33%)
Jan 28, 2026 0.0430 0.0430 0.0430 0.0430 1,102 +0.00(+2.38%)
Jan 27, 2026 0.0444 0.0450 0.0402 0.0420 205,381 -0.00(-4.55%)
Jan 26, 2026 0.0432 0.0470 0.0382 0.0440 56,446 +0.00(+0.69%)
Jan 23, 2026 0.0415 0.0437 0.0415 0.0437 20,522 -0.00(-0.68%)
Jan 22, 2026 0.0430 0.0440 0.0414 0.0440 37,450 +0.00(+7.32%)
Jan 21, 2026 0.0420 0.0420 0.0410 0.0410 3,100 +0.00(+0.00%)
Jan 20, 2026 0.0430 0.0470 0.0410 0.0410 100,788 -0.00(-5.09%)
Jan 16, 2026 0.0426 0.0432 0.0426 0.0432 1,130 +0.00(+4.60%)
Jan 15, 2026 0.0421 0.0445 0.0381 0.0413 10,851 -0.00(-6.14%)
Jan 14, 2026 0.0411 0.0440 0.0409 0.0440 21,200 +0.00(+4.76%)
Jan 13, 2026 0.0412 0.0440 0.0402 0.0420 176,101 +0.00(+6.06%)
Jan 12, 2026 0.0392 0.0400 0.0392 0.0396 344,390 +0.00(+1.80%)
Jan 09, 2026 0.0399 0.0399 0.0389 0.0389 19,385 +0.00(+0.00%)
Jan 08, 2026 0.0400 0.0400 0.0373 0.0389 46,220 +0.00(+2.64%)
Jan 07, 2026 0.0385 0.0385 0.0379 0.0379 9,126 +0.00(+1.88%)
Jan 06, 2026 0.0370 0.0380 0.0345 0.0372 97,800 +0.00(+1.09%)
Jan 05, 2026 0.0377 0.0400 0.0345 0.0368 304,457 -0.00(-8.00%)
Jan 02, 2026 0.0377 0.0400 0.0377 0.0400 114,846 +0.00(+5.54%)
Dec 31, 2025 0.0388 0.0388 0.0350 0.0379 60,500 -0.00(-2.32%)
Dec 30, 2025 0.0376 0.0388 0.0350 0.0388 189,495 +0.00(+8.38%)
Dec 29, 2025 0.0350 0.0387 0.0350 0.0358 237,360 -0.00(-2.72%)
Dec 26, 2025 0.0361 0.0400 0.0351 0.0368 168,283 +0.00(+1.94%)
Dec 24, 2025 0.0361 0.0361 0.0361 0.0361 12,550 +0.00(+5.87%)
Dec 23, 2025 0.0361 0.0399 0.0341 0.0341 321,788 -0.00(-10.50%)
Dec 22, 2025 0.0372 0.0400 0.0341 0.0381 86,131 -0.00(-1.04%)
Dec 19, 2025 0.0350 0.0400 0.0330 0.0385 154,879 +0.00(+8.76%)
Dec 18, 2025 0.0358 0.0374 0.0350 0.0354 75,650 -0.00(-4.32%)
Dec 17, 2025 0.0352 0.0370 0.0352 0.0370 22,292 -0.00(-0.27%)
Dec 16, 2025 0.0342 0.0405 0.0342 0.0371 39,251 -0.00(-3.64%)
Dec 15, 2025 0.0430 0.0450 0.0360 0.0385 240,415 -0.00(-3.27%)
Dec 12, 2025 0.0388 0.0450 0.0370 0.0398 21,047 +0.00(+1.02%)
Dec 11, 2025 0.0369 0.0425 0.0360 0.0394 203,478 +0.00(+2.87%)
Dec 10, 2025 0.0389 0.0389 0.0370 0.0383 47,591 -0.00(-1.54%)
Dec 09, 2025 0.0384 0.0399 0.0375 0.0389 76,262 -0.00(-2.02%)
Dec 08, 2025 0.0376 0.0400 0.0376 0.0397 71,446 +0.00(+2.58%)
Dec 05, 2025 0.0400 0.0400 0.0370 0.0387 44,100 -0.00(-1.78%)
Dec 04, 2025 0.0398 0.0398 0.0360 0.0394 53,595 +0.00(+1.03%)
Dec 03, 2025 0.0390 0.0396 0.0390 0.0390 6,650 -0.00(-2.50%)
Dec 02, 2025 0.0400 0.0436 0.0384 0.0400 111,903 -0.00(-7.62%)
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.