Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.1500 0.1500 0.1450 0.1450 6,000 +0.00(+0.00%)
Jan 29, 2015 0.1450 0.1450 0.1450 0.1450 110,500 +0.00(+3.57%)
Jan 28, 2015 0.1450 0.1450 0.1400 0.1400 46,000 -0.00(-3.45%)
Jan 27, 2015 0.1400 0.1450 0.1400 0.1450 4,000 +0.00(+3.57%)
Jan 26, 2015 0.1450 0.1450 0.1400 0.1400 7,000 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1500 0.1400 0.1400 49,000 -0.00(-3.45%)
Jan 22, 2015 0.1450 0.1450 0.1450 0.1450 33,500 +0.00(+0.00%)
Jan 21, 2015 0.1500 0.1500 0.1450 0.1450 39,200 -0.01(-3.33%)
Jan 20, 2015 0.1500 0.1500 0.1500 0.1500 14,200 +0.01(+3.45%)
Jan 19, 2015 0.1450 0.1450 0.1450 0.1450 48,500 -0.01(-3.33%)
Jan 15, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 14, 2015 0.1650 0.1650 0.1600 0.1600 6,200 +0.02(+10.34%)
Jan 12, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 09, 2015 0.1600 0.1650 0.1600 0.1600 134,500 +0.01(+6.67%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jan 06, 2015 0.1500 0.1500 0.1450 0.1450 6,000 +0.00(+3.57%)
Jan 05, 2015 0.1300 0.1400 0.1300 0.1400 5,300 +0.02(+12.00%)
Jan 02, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 29, 2014 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Dec 24, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2014 0.1350 0.1350 0.1300 0.1300 10,000 +0.01(+4.00%)
Dec 22, 2014 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 19, 2014 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Dec 18, 2014 0.1250 0.1300 0.1250 0.1300 6,200 +0.01(+4.00%)
Dec 16, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 15, 2014 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Dec 12, 2014 0.1500 0.1500 0.1250 0.1250 45,427 -0.02(-16.67%)
Dec 11, 2014 0.1550 0.1550 0.1500 0.1500 18,000 -0.02(-9.09%)
Dec 10, 2014 0.1650 0.1650 0.1650 0.1650 10,750 -0.01(-2.94%)
Dec 09, 2014 0.1700 0.1750 0.1700 0.1700 245,720 +0.01(+3.03%)
Dec 08, 2014 0.1500 0.1650 0.1500 0.1650 27,500 +0.01(+6.45%)
Dec 05, 2014 0.1400 0.1550 0.1400 0.1550 68,900 +0.00(+0.00%)
Dec 04, 2014 0.1500 0.1650 0.1500 0.1550 58,000 +0.01(+3.33%)
Dec 03, 2014 0.1475 0.1550 0.1450 0.1500 318,900 +0.01(+7.14%)
Dec 02, 2014 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 01, 2014 0.1550 0.1550 0.1400 0.1400 25,300 +0.00(+0.00%)
Nov 28, 2014 0.1400 0.1400 0.1400 0.1400 75,000 +0.00(+0.00%)
Nov 27, 2014 0.1300 0.1400 0.1300 0.1400 10,700 +0.01(+7.69%)
Nov 26, 2014 0.1250 0.1300 0.1250 0.1300 75,000 +0.01(+4.00%)
Nov 25, 2014 0.1200 0.1250 0.1200 0.1250 359,882 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1250 0.1100 0.1250 138,600 +0.02(+25.00%)
Nov 21, 2014 0.1000 0.1100 0.1000 0.1000 30,700 +0.00(+0.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 167,000 +0.00(+0.00%)
Nov 19, 2014 0.0950 0.1250 0.0950 0.1000 173,400 +0.01(+5.26%)
Nov 18, 2014 0.1100 0.1100 0.0950 0.0950 166,500 +0.00(+0.00%)
Nov 17, 2014 0.1050 0.1050 0.0950 0.0950 332,800 -0.01(-9.52%)
Nov 14, 2014 0.1300 0.1300 0.1000 0.1050 166,500 +0.01(+10.53%)
Nov 13, 2014 0.1000 0.1100 0.0950 0.0950 246,550 +0.01(+5.56%)
Nov 12, 2014 0.0850 0.0900 0.0850 0.0900 7,480 +0.00(+5.88%)
Nov 11, 2014 0.0900 0.0900 0.0850 0.0850 114,172 +0.01(+6.25%)
Nov 10, 2014 0.1000 0.1000 0.0800 0.0800 366,500 -0.01(-15.79%)
Nov 07, 2014 0.1050 0.1050 0.0950 0.0950 613,500 -0.02(-17.39%)
Nov 06, 2014 0.1000 0.1150 0.1000 0.1150 221,460 +0.01(+15.00%)
Nov 05, 2014 0.1000 0.1100 0.1000 0.1000 342,000 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1000 0.0950 0.1000 48,200 +0.01(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.