Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.0650 0.0650 0.0650 0.0650 8,265 +0.01(+8.33%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 60,010 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 66,443 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 52,300 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0600 0.0600 0.0600 267,000 -0.01(-7.69%)
Oct 24, 2016 0.0650 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Oct 21, 2016 0.0600 0.0650 0.0600 0.0650 56,000 +0.00(+0.00%)
Oct 20, 2016 0.0600 0.0650 0.0600 0.0650 378,833 +0.00(+0.00%)
Oct 19, 2016 0.0650 0.0650 0.0650 0.0650 305,000 +0.01(+8.33%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 120,400 +0.00(+0.00%)
Oct 17, 2016 0.0650 0.0650 0.0600 0.0600 1,108,000 -0.01(-7.69%)
Oct 14, 2016 0.0700 0.0700 0.0650 0.0650 128,000 +0.00(+0.00%)
Oct 13, 2016 0.0650 0.0650 0.0650 0.0650 1,203,000 -0.01(-7.14%)
Oct 12, 2016 0.0700 0.0750 0.0650 0.0700 614,000 +0.00(+0.00%)
Oct 11, 2016 0.0650 0.0700 0.0650 0.0700 443,950 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2016 0.0700 0.0750 0.0700 0.0750 207,380 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0700 0.0750 783,100 -0.01(-6.25%)
Oct 03, 2016 0.0800 0.0800 0.0700 0.0800 525,044 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0850 0.0850 0.0850 187,000 +0.00(+0.00%)
Sep 29, 2016 0.0850 0.0850 0.0850 0.0850 125,000 +0.01(+6.25%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Sep 27, 2016 0.0800 0.0850 0.0700 0.0850 438,650 -0.00(-5.56%)
Sep 26, 2016 0.0850 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0900 333,500 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.0900 0.0900 0.0900 29,500 -0.01(-5.26%)
Sep 21, 2016 0.0900 0.0950 0.0900 0.0950 521,725 +0.01(+11.76%)
Sep 20, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 19, 2016 0.0900 0.0900 0.0850 0.0850 73,000 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Sep 15, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 106,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.1000 0.0800 0.0850 297,000 -0.00(-5.56%)
Sep 12, 2016 0.0900 0.0900 0.0900 0.0900 44,740 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Sep 08, 2016 0.0900 0.0950 0.0900 0.0900 68,000 +0.00(+0.00%)
Sep 07, 2016 0.0900 0.0950 0.0900 0.0900 21,500 -0.01(-5.26%)
Sep 06, 2016 0.0950 0.0950 0.0950 0.0950 76,500 +0.00(+0.00%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1050 0.0950 0.0950 116,000 +0.00(+0.00%)
Aug 31, 2016 0.0950 8,000 +0.00(+0.00%)
Aug 30, 2016 0.0950 0.0950 0.0950 0.0950 24,000 -0.01(-5.00%)
Aug 29, 2016 0.0950 0.1000 0.0950 0.1000 7,010 +0.00(+0.00%)
Aug 26, 2016 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Aug 25, 2016 0.1000 0.1050 0.0950 0.1050 91,000 +0.00(+5.00%)
Aug 24, 2016 0.1050 0.1050 0.1000 0.1000 63,500 -0.01(-9.09%)
Aug 22, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 17, 2016 0.1000 0.1100 0.1000 0.1100 108,400 +0.01(+10.00%)
Aug 16, 2016 0.1000 0.1100 0.1000 0.1000 306,000 -0.00(-4.76%)
Aug 15, 2016 0.1100 0.1100 0.1000 0.1050 209,655 -0.01(-4.55%)
Aug 12, 2016 0.1150 0.1200 0.0850 0.1100 6,229,960 -0.01(-8.33%)
Aug 10, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 09, 2016 0.1200 0.1200 0.1200 0.1200 52,527 -0.01(-7.69%)
Aug 08, 2016 0.1300 0.1300 0.1300 0.1300 24,000 +0.01(+4.00%)
Aug 05, 2016 0.1250 0.1250 0.1250 0.1250 107,500 +0.01(+4.17%)
Aug 04, 2016 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Aug 03, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 02, 2016 0.1150 0.1250 0.1150 0.1250 17,000 +0.01(+4.17%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 28, 2016 0.1150 0.1150 0.1150 0.1150 371,510 +0.00(+0.00%)
Jul 27, 2016 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Jul 26, 2016 0.1150 0.1150 0.1150 0.1150 228,100 +0.01(+4.55%)
Jul 22, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 18, 2016 0.1050 0.1100 0.1050 0.1100 20,250 +0.01(+4.76%)
Jul 15, 2016 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Jul 14, 2016 0.1100 0.1100 0.1050 0.1100 112,100 +0.00(+0.00%)
Jul 13, 2016 0.1150 0.1150 0.1100 0.1100 2,166 -0.01(-8.33%)
Jul 12, 2016 0.1100 0.1200 0.1100 0.1200 14,500 +0.01(+9.09%)
Jul 11, 2016 0.1200 0.1200 0.1100 0.1100 178,000 -0.01(-8.33%)
Jul 08, 2016 0.1200 0.1150 0.1200 27,000 +0.00(+0.00%)
Jul 07, 2016 0.1200 0.1200 0.1200 0.1200 15,750 +0.00(+0.00%)
Jul 05, 2016 0.1100 0.1200 0.1100 0.1200 410,500 +0.01(+9.09%)
Jul 04, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2016 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Jun 27, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 24, 2016 0.1100 0.1100 0.1100 0.1100 33,169 +0.01(+4.76%)
Jun 23, 2016 0.1050 0.1050 0.1050 0.1050 93,000 +0.00(+0.00%)
Jun 22, 2016 0.1100 0.1100 0.1050 0.1050 232,000 -0.01(-4.55%)
Jun 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 17, 2016 0.1100 0.1100 0.1100 0.1100 50,608 +0.01(+4.76%)
Jun 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jun 13, 2016 0.1150 0.1150 0.1150 0.1150 52,500 -0.00(-4.17%)
Jun 10, 2016 0.1200 0.1200 0.1200 0.1200 50,600 +0.00(+0.00%)
Jun 09, 2016 0.1200 0.1200 0.1200 0.1200 33,200 -0.01(-7.69%)
Jun 08, 2016 0.1300 0.1300 0.1300 0.1300 59,000 +0.00(+0.00%)
Jun 07, 2016 0.1250 0.1300 0.1250 0.1300 9,900 +0.00(+0.00%)
Jun 01, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 31, 2016 0.1150 0.1200 0.1150 0.1200 4,250 +0.00(+4.35%)
May 30, 2016 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
May 27, 2016 0.1200 0.1200 0.1150 0.1150 53,000 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1150 0.1150 50,000 -0.00(-4.17%)
May 25, 2016 0.1150 0.1200 0.1150 0.1200 24,000 +0.00(+4.35%)
May 24, 2016 0.1250 0.1250 0.1150 0.1150 136,970 -0.00(-4.17%)
May 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 19, 2016 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
May 18, 2016 0.1300 0.1300 0.1300 0.1300 25,250 +0.00(+0.00%)
May 17, 2016 0.1100 0.1400 0.1100 0.1300 431,362 +0.02(+18.18%)
May 16, 2016 0.1000 0.1100 0.1000 0.1100 37,670 +0.00(+0.00%)
May 13, 2016 0.1000 0.1100 0.1000 0.1100 18,300 +0.00(+0.00%)
May 12, 2016 0.1050 0.1100 0.1000 0.1100 97,000 +0.01(+10.00%)
May 11, 2016 0.1000 0.1000 0.1000 0.1000 50,000 -0.01(-9.09%)
May 10, 2016 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+10.00%)
May 09, 2016 0.1050 0.1050 0.1000 0.1000 63,000 -0.00(-4.76%)
May 06, 2016 0.1050 0.1200 0.1000 0.1050 152,800 +0.00(+5.00%)
May 05, 2016 0.1000 0.1000 0.0950 0.1000 413,500 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.1000 0.1000 253,195 +0.00(+0.00%)
May 03, 2016 0.1000 0.1100 0.1000 0.1000 139,500 -0.00(-4.76%)
May 02, 2016 0.1000 0.1050 0.1000 0.1050 90,100 +0.01(+10.53%)
Apr 29, 2016 0.0950 0.0950 0.0950 0.0950 30,500 +0.00(+0.00%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+5.56%)
Apr 27, 2016 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Apr 25, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2016 0.0950 0.1000 0.0900 0.1000 110,000 +0.01(+11.11%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.0900 136,548 -0.01(-10.00%)
Apr 15, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 14, 2016 0.0900 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 13, 2016 0.1000 0.1000 0.0950 0.0950 49,500 -0.01(-5.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 57,500 +0.00(+0.00%)
Apr 11, 2016 0.1000 0.1000 0.1000 0.1000 108,100 +0.00(+0.00%)
Apr 08, 2016 0.1000 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Apr 04, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 31, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 30, 2016 0.1000 0.1000 0.0900 0.0950 984,000 -0.01(-5.00%)
Mar 29, 2016 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 362 -0.00(-4.76%)
Mar 23, 2016 0.1050 0.1050 0.1050 0.1050 209,000 +0.00(+0.00%)
Mar 22, 2016 0.1050 0.1050 0.1000 0.1050 83,300 +0.00(+0.00%)
Mar 18, 2016 0.1050 0.1050 0.1050 400 +0.00(+5.00%)
Mar 17, 2016 0.1000 0.1050 0.1000 0.1000 123,000 +0.01(+5.26%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0950 12,000 +0.00(+0.00%)
Mar 11, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 10, 2016 0.0900 0.0950 0.0900 0.0900 27,500 -0.01(-5.26%)
Mar 09, 2016 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Mar 08, 2016 0.0950 0.1000 0.0950 0.1000 108,000 -0.00(-4.76%)
Mar 07, 2016 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1050 500 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1050 0.1000 0.1050 57,250 +0.00(+5.00%)
Mar 02, 2016 0.1050 0.1050 0.1000 0.1000 21,500 +0.00(+0.00%)
Mar 01, 2016 0.1000 0.1000 0.1000 0.1000 75,000 -0.00(-4.76%)
Feb 29, 2016 0.1000 0.1050 0.1000 0.1050 37,200 +0.00(+5.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Feb 25, 2016 0.1050 0.1050 0.1050 0.1050 37,000 +0.00(+0.00%)
Feb 24, 2016 0.1000 0.1050 0.1000 0.1050 34,000 +0.00(+0.00%)
Feb 23, 2016 0.1050 0.1050 0.1000 0.1050 23,500 +0.00(+0.00%)
Feb 22, 2016 0.1050 0.1050 0.1050 0.1050 67,600 -0.01(-4.55%)
Feb 19, 2016 0.1000 0.1100 0.1000 0.1100 96,000 +0.01(+10.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 05, 2016 0.1000 0.1000 0.1000 0.1000 3,505 -0.01(-9.09%)
Feb 04, 2016 0.1050 0.1100 0.1050 0.1100 9,200 +0.00(+0.00%)
Feb 03, 2016 0.1050 0.1100 0.1050 0.1100 55,800 +0.01(+4.76%)
Feb 02, 2016 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Feb 01, 2016 0.1000 0.1050 0.1000 0.1050 51,000 -0.01(-4.55%)
Jan 27, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 26, 2016 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+10.00%)
Jan 25, 2016 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jan 22, 2016 0.1100 0.1100 0.1000 0.1000 13,000 +0.00(+0.00%)
Jan 21, 2016 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Jan 20, 2016 0.1000 0.1100 0.1000 0.1100 32,001 +0.01(+10.00%)
Jan 18, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 13, 2016 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+10.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 0.1000 102,152 -0.02(-16.67%)
Jan 11, 2016 0.1300 0.1300 0.1200 0.1200 143,857 -0.01(-7.69%)
Jan 07, 2016 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 06, 2016 0.1050 0.1200 0.1000 0.1150 79,611 +0.02(+21.05%)
Jan 04, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 22, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Dec 21, 2015 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Dec 17, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 16, 2015 0.1000 0.1150 0.1000 0.1050 71,189 +0.00(+0.00%)
Dec 15, 2015 0.1000 0.1050 0.1000 0.1050 39,900 +0.00(+5.00%)
Dec 14, 2015 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Dec 10, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 09, 2015 0.1100 0.1150 0.1100 0.1150 9,500 +0.01(+9.52%)
Dec 08, 2015 0.1150 0.1150 0.1050 0.1050 137,500 -0.01(-8.70%)
Dec 07, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Dec 03, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 02, 2015 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+4.35%)
Dec 01, 2015 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Nov 30, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 26, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 25, 2015 0.1400 0.1400 0.1350 0.1350 23,000 +0.00(+0.00%)
Nov 24, 2015 0.1300 0.1400 0.1300 0.1350 46,633 +0.01(+8.00%)
Nov 19, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 18, 2015 0.1300 0.1300 0.1200 0.1200 5,700 -0.01(-7.69%)
Nov 17, 2015 0.1300 0.1300 0.1250 0.1300 764,700 +0.01(+4.00%)
Nov 16, 2015 0.1250 0.1250 0.1250 0.1250 143,000 +0.00(+0.00%)
Nov 12, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Nov 11, 2015 0.1100 0.1100 0.1100 0.1100 10,724 +0.00(+0.00%)
Nov 10, 2015 0.1150 0.1150 0.1100 0.1100 4,500 +0.00(+0.00%)
Nov 09, 2015 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Nov 06, 2015 0.1150 0.1150 0.1150 0.1150 12,200 +0.01(+4.55%)
Nov 04, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 03, 2015 0.1200 0.1200 0.1200 0.1200 45,500 +0.00(+0.00%)
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.