Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1100 CAD +0.0050 (+4.76%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.1550 0.1550 0.1500 0.1550 82,850 +0.01(+3.33%)
Apr 29, 2013 0.1650 0.1650 0.1500 0.1500 172,510 -0.03(-16.67%)
Apr 26, 2013 0.1800 0.1800 0.1750 0.1800 79,200 +0.01(+2.86%)
Apr 25, 2013 0.1750 0.1750 0.1650 0.1750 23,500 -0.01(-2.78%)
Apr 24, 2013 0.1950 0.1950 0.1700 0.1800 59,000 -0.01(-5.26%)
Apr 23, 2013 0.2200 0.2200 0.1900 0.1900 128,150 -0.04(-15.56%)
Apr 22, 2013 0.2250 0.2250 0.2250 0.2250 34,100 +0.00(+0.00%)
Apr 19, 2013 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Apr 18, 2013 0.2400 0.2400 0.2250 0.2250 48,134 -0.01(-2.17%)
Apr 17, 2013 0.2250 0.2300 0.2250 0.2300 20,200 +0.01(+2.22%)
Apr 16, 2013 0.2250 0.2250 0.2250 0.2250 128,000 +0.00(+0.00%)
Apr 15, 2013 0.2250 0.2250 0.2250 0.2250 206,000 -0.01(-4.26%)
Apr 12, 2013 0.2500 0.2600 0.2300 0.2350 77,000 +0.00(+2.17%)
Apr 11, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 10, 2013 0.2300 0.2300 0.2300 0.2300 1,150 -0.01(-4.17%)
Apr 09, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 08, 2013 0.2500 0.2500 0.2400 0.2400 8,500 +0.02(+11.63%)
Apr 05, 2013 0.2400 0.2500 0.2150 0.2150 37,750 -0.04(-15.69%)
Apr 04, 2013 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Apr 03, 2013 0.2400 0.2600 0.2400 0.2550 82,500 +0.02(+6.25%)
Apr 02, 2013 0.2600 0.2600 0.2400 0.2400 1,056,000 -0.02(-7.69%)
Apr 01, 2013 0.2550 0.2600 0.2500 0.2600 153,066 +0.01(+1.96%)
Mar 28, 2013 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 27, 2013 0.2700 0.2700 0.2500 0.2600 142,500 -0.01(-3.70%)
Mar 26, 2013 0.2600 0.2700 0.2600 0.2700 10,543 +0.01(+1.89%)
Mar 25, 2013 0.2600 0.2700 0.2600 0.2650 28,785 -0.01(-1.85%)
Mar 22, 2013 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Mar 21, 2013 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+1.96%)
Mar 20, 2013 0.2550 0.2550 0.2550 0.2550 1,500 -0.01(-1.92%)
Mar 19, 2013 0.2550 0.2600 0.2550 0.2600 23,800 +0.00(+0.00%)
Mar 18, 2013 0.2650 0.2650 0.2500 0.2600 36,382 +0.00(+0.00%)
Mar 15, 2013 0.2600 0.2600 0.2600 0.2600 25,100 -0.01(-1.89%)
Mar 14, 2013 0.2650 0.2650 0.2650 0.2650 25,000 +0.01(+1.92%)
Mar 13, 2013 0.2700 0.2700 0.2600 0.2600 3,500 +0.00(+0.00%)
Mar 12, 2013 0.2600 0.2600 0.2600 0.2600 10,900 +0.00(+0.00%)
Mar 11, 2013 0.2600 0.2700 0.2600 0.2600 23,500 +0.00(+0.00%)
Mar 08, 2013 0.2600 0.2600 0.2600 0.2600 12,000 -0.01(-1.89%)
Mar 07, 2013 0.2700 0.2700 0.2650 0.2650 17,900 +0.00(+0.00%)
Mar 06, 2013 0.2600 0.2850 0.2600 0.2650 64,000 +0.02(+6.00%)
Mar 05, 2013 0.2500 0.2550 0.2500 0.2500 91,800 -0.01(-1.96%)
Mar 04, 2013 0.2550 0.2650 0.2550 0.2550 105,300 +0.00(+0.00%)
Mar 01, 2013 0.2600 0.2600 0.2550 0.2550 16,557 +0.00(+0.00%)
Feb 28, 2013 0.2600 0.2600 0.2550 0.2550 104,207 +0.00(+0.00%)
Feb 27, 2013 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Feb 26, 2013 0.2650 0.2650 0.2550 0.2600 65,150 -0.02(-7.14%)
Feb 22, 2013 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Feb 21, 2013 0.2750 0.2900 0.2500 0.2800 291,480 +0.00(+0.00%)
Feb 20, 2013 0.3000 0.3000 0.2750 0.2800 90,000 -0.02(-6.67%)
Feb 19, 2013 0.3000 0.3000 0.3000 0.3000 12,288 +0.00(+0.00%)
Feb 15, 2013 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Feb 14, 2013 0.3300 0.3300 0.3150 0.3300 223,580 +0.01(+1.54%)
Feb 13, 2013 0.3300 0.3300 0.3150 0.3250 11,050 -0.01(-1.52%)
Feb 12, 2013 0.3200 0.3400 0.3200 0.3300 105,568 +0.02(+6.45%)
Feb 11, 2013 0.3050 0.3150 0.3050 0.3100 50,700 -0.01(-3.13%)
Feb 08, 2013 0.3200 0.3250 0.3200 0.3200 115,000 +0.01(+1.59%)
Feb 07, 2013 0.3350 0.3500 0.3000 0.3150 813,453 +0.01(+1.61%)
Feb 06, 2013 0.2850 0.3300 0.2850 0.3100 221,265 +0.04(+14.81%)
Feb 04, 2013 0.2850 0.2900 0.2550 0.2700 1,202,467 -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.