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 UNCHANGED
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 (%)
Sep 28, 2012 0.3400 0.3650 0.3300 0.3400 103,250 +0.00(+0.00%)
Sep 27, 2012 0.3750 0.3750 0.3400 0.3400 335,230 -0.05(-13.92%)
Sep 26, 2012 0.2600 0.4000 0.2350 0.3950 1,747,110 +0.11(+41.07%)
Sep 25, 2012 0.2450 0.2900 0.2450 0.2800 183,041 +0.04(+16.67%)
Sep 24, 2012 0.2800 0.2800 0.2400 0.2400 333,105 -0.04(-14.29%)
Sep 21, 2012 0.3350 0.3350 0.2800 0.2800 1,263,456 -0.08(-22.22%)
Sep 20, 2012 0.3600 0.3700 0.3400 0.3600 687,511 -0.02(-4.00%)
Sep 19, 2012 0.3300 0.4900 0.2900 0.3750 1,548,544 +0.09(+29.31%)
Sep 18, 2012 0.2500 0.3100 0.2500 0.2900 1,198,991 +0.07(+34.88%)
Sep 17, 2012 0.1950 0.2200 0.1900 0.2150 155,650 +0.02(+13.16%)
Sep 14, 2012 0.1700 0.1900 0.1700 0.1900 150,100 +0.02(+11.76%)
Sep 13, 2012 0.1800 0.1800 0.1650 0.1700 100,350 +0.00(+0.00%)
Sep 12, 2012 0.1650 0.1700 0.1650 0.1700 100,225 -0.00(-2.86%)
Sep 11, 2012 0.1700 0.1800 0.1700 0.1750 68,300 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.1800 0.1550 0.1750 1,115,750 +0.00(+0.00%)
Sep 07, 2012 0.1700 0.2000 0.1500 0.1750 943,699 +0.03(+25.00%)
Sep 06, 2012 0.1450 0.1650 0.1400 0.1400 673,400 +0.00(+0.00%)
Sep 05, 2012 0.1450 0.1500 0.1400 0.1400 475,250 +0.00(+0.00%)
Sep 04, 2012 0.1300 0.1400 0.1200 0.1400 470,393 +0.03(+21.74%)
Aug 31, 2012 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 30, 2012 0.1000 0.1050 0.0950 0.1050 1,108,481 +0.00(+0.00%)
Aug 29, 2012 0.1050 0.1050 0.1000 0.1050 286,600 -0.01(-4.55%)
Aug 27, 2012 0.1150 0.1150 0.1100 0.1100 31,000 -0.01(-4.35%)
Aug 24, 2012 0.1200 0.1200 0.1150 0.1150 168,100 -0.00(-4.17%)
Aug 23, 2012 0.1200 0.1200 0.1150 0.1200 133,550 +0.00(+0.00%)
Aug 22, 2012 0.1300 0.1300 0.1150 0.1200 345,800 -0.02(-11.11%)
Aug 21, 2012 0.1500 0.1500 0.1350 0.1350 831,300 -0.01(-6.90%)
Aug 20, 2012 0.1400 0.1450 0.1400 0.1450 2,278,142 +0.00(+3.57%)
Aug 17, 2012 0.1300 0.1450 0.1250 0.1400 3,091,250 +0.01(+3.70%)
Aug 16, 2012 0.1200 0.1400 0.1200 0.1350 1,048,095 +0.02(+12.50%)
Aug 15, 2012 0.1200 0.1250 0.1200 0.1200 257,100 +0.00(+0.00%)
Aug 14, 2012 0.1150 0.1200 0.1100 0.1200 1,162,500 +0.00(+4.35%)
Aug 13, 2012 0.1100 0.1150 0.1100 0.1150 424,000 +0.01(+4.55%)
Aug 11, 2012 0.1150 0.1200 0.1100 0.1100 741,444 +0.00(+0.00%)
Aug 10, 2012 0.1150 0.1200 0.1100 0.1100 741,444 -0.01(-8.33%)
Aug 09, 2012 0.1100 0.1200 0.1100 0.1200 1,164,854 +0.01(+9.09%)
Aug 08, 2012 0.1100 0.1150 0.1050 0.1100 1,073,766 +0.00(+0.00%)
Aug 07, 2012 0.1100 0.1100 0.1100 0.1100 349,000 +0.00(+0.00%)
Aug 03, 2012 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 02, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 01, 2012 0.1100 0.1100 0.0950 0.1050 263,930 -0.01(-8.70%)
Jul 31, 2012 0.1050 0.1200 0.1050 0.1150 269,000 +0.01(+4.55%)
Jul 30, 2012 0.1000 0.1100 0.1000 0.1100 162,000 +0.01(+10.00%)
Jul 27, 2012 0.0900 0.1000 0.0900 0.1000 90,500 +0.00(+0.00%)
Jul 26, 2012 0.0950 0.1050 0.0950 0.1000 34,000 +0.01(+5.26%)
Jul 25, 2012 0.1000 0.1000 0.0950 0.0950 71,800 +0.01(+5.56%)
Jul 24, 2012 0.1100 0.1100 0.0900 0.0900 409,500 -0.01(-14.29%)
Jul 23, 2012 0.1150 0.1150 0.1050 0.1050 260,750 -0.01(-8.70%)
Jul 20, 2012 0.1250 0.1250 0.1150 0.1150 22,900 -0.01(-11.54%)
Jul 19, 2012 0.1300 0.1300 0.1200 0.1300 43,500 +0.01(+4.00%)
Jul 18, 2012 0.1250 0.1250 0.1200 0.1250 21,000 -0.01(-3.85%)
Jul 17, 2012 0.1250 0.1300 0.1250 0.1300 107,400 +0.00(+0.00%)
Jul 16, 2012 0.1300 0.1300 0.1250 0.1300 14,000 +0.01(+8.33%)
Jul 13, 2012 0.1300 0.1300 0.1200 0.1200 71,000 -0.01(-7.69%)
Jul 12, 2012 0.1300 0.1300 0.1200 0.1300 11,050 +0.00(+0.00%)
Jul 11, 2012 0.1300 0.1300 0.1250 0.1300 110,800 +0.01(+4.00%)
Jul 10, 2012 0.1300 0.1300 0.1250 0.1250 34,000 +0.01(+4.17%)
Jul 09, 2012 0.1300 0.1400 0.1200 0.1200 1,312,938 -0.01(-7.69%)
Jul 06, 2012 0.1300 0.1300 0.1300 0.1300 153,500 +0.00(+0.00%)
Jul 05, 2012 0.1250 0.1300 0.1200 0.1300 165,000 +0.01(+8.33%)
Jul 04, 2012 0.1200 0.1200 0.1200 0.1200 365,200 +0.01(+9.09%)
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.