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 )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 15, 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 (%)
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%)
Nov 03, 2014 0.1000 0.1200 0.0950 0.0950 124,000 -0.01(-5.00%)
Oct 31, 2014 0.1050 0.1050 0.1000 0.1000 73,000 +0.01(+5.26%)
Oct 30, 2014 0.1100 0.1100 0.0950 0.0950 319,000 -0.01(-9.52%)
Oct 29, 2014 0.1100 0.1100 0.1050 0.1050 257,200 -0.01(-4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 24, 2014 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Oct 23, 2014 0.1050 0.1100 0.1050 0.1100 71,500 +0.01(+4.76%)
Oct 22, 2014 0.1050 0.1100 0.1050 0.1050 50,500 +0.00(+0.00%)
Oct 21, 2014 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 102,000 +0.01(+10.00%)
Oct 17, 2014 0.1100 0.1100 0.1000 0.1000 287,408 -0.01(-9.09%)
Oct 16, 2014 0.1200 0.1200 0.1100 0.1100 310,500 -0.01(-8.33%)
Oct 15, 2014 0.1300 0.1300 0.1200 0.1200 123,500 -0.01(-7.69%)
Oct 14, 2014 0.1450 0.1450 0.1300 0.1300 150,300 -0.01(-3.70%)
Oct 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 09, 2014 0.1400 0.1400 0.1400 0.1350 40,000 -0.01(-3.57%)
Oct 08, 2014 0.1450 0.1450 0.1400 0.1400 53,000 -0.01(-6.67%)
Oct 06, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 03, 2014 0.1500 0.1500 0.1450 0.1450 37,000 -0.01(-3.33%)
Oct 02, 2014 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 01, 2014 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 30, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 25, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-3.23%)
Sep 19, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 18, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 16, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 15, 2014 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Sep 12, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Sep 11, 2014 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Sep 10, 2014 0.1650 0.1650 0.1450 0.1450 6,080 -0.03(-14.71%)
Sep 09, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Sep 08, 2014 0.1750 0.1750 0.1650 0.1650 1,500 -0.01(-2.94%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 03, 2014 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Sep 02, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 29, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 28, 2014 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Aug 27, 2014 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Aug 26, 2014 0.1800 0.1800 0.1750 0.1750 83,000 -0.01(-2.78%)
Aug 25, 2014 0.1800 0.1800 0.1800 0.1800 22,000 -0.02(-10.00%)
Aug 22, 2014 0.1900 0.2000 0.1900 0.2000 40,500 -0.00(-2.44%)
Aug 21, 2014 0.1950 0.2050 0.1900 0.2050 168,000 +0.01(+7.89%)
Aug 20, 2014 0.1850 0.2000 0.1650 0.1900 285,500 +0.01(+5.56%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 117,100 +0.01(+9.09%)
Aug 18, 2014 0.1550 0.1800 0.1550 0.1650 54,620 +0.02(+13.79%)
Aug 15, 2014 0.1450 0.1450 0.1450 0.1450 43,200 +0.01(+7.41%)
Aug 14, 2014 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-6.90%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Aug 12, 2014 0.1350 0.1400 0.1350 0.1400 61,000 +0.01(+3.70%)
Aug 08, 2014 0.1350 0 +0.00(+0.00%)
Aug 07, 2014 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Aug 06, 2014 0.1350 0.1400 0.1350 0.1350 24,500 +0.01(+3.85%)
Jul 30, 2014 0.1300 0 +0.01(+4.00%)
Jul 29, 2014 0.1300 0.1300 0.1250 0.1250 33,500 -0.01(-3.85%)
Jul 28, 2014 0.1300 0.1300 0.1300 0.1300 16,800 +0.00(+0.00%)
Jul 24, 2014 0.1300 0 +0.00(+0.00%)
Jul 23, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 22, 2014 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jul 15, 2014 0.1350 0.1350 200 +0.01(+8.00%)
Jul 14, 2014 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 11, 2014 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-3.85%)
Jul 10, 2014 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+8.33%)
Jul 09, 2014 0.1300 0.1300 0.1200 0.1200 1,366,615 -0.01(-4.00%)
Jul 08, 2014 0.1300 0.1300 0.1250 0.1250 17,000 -0.02(-10.71%)
Jul 02, 2014 0.1400 0.1400 280 +0.01(+3.70%)
Jun 30, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 27, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jun 25, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 24, 2014 0.1550 0.1600 0.1250 0.1300 200,000 -0.02(-16.13%)
Jun 23, 2014 0.1450 0.1600 0.1300 0.1550 99,500 +0.02(+19.23%)
Jun 20, 2014 0.1450 0.1450 0.1300 0.1300 30,100 +0.01(+8.33%)
Jun 19, 2014 0.1400 0.1400 0.1200 0.1200 42,650 -0.01(-7.69%)
Jun 18, 2014 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jun 16, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 13, 2014 0.1300 0.1300 0.1300 0.1300 2,300 +0.01(+8.33%)
Jun 11, 2014 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Jun 10, 2014 0.1250 0.1300 0.1200 0.1300 84,679 -0.01(-3.70%)
Jun 06, 2014 0.1350 0.1350 0.1350 0.1350 7,200 -0.01(-3.57%)
Jun 05, 2014 0.1400 0.1400 0.1400 0.1400 504,200 +0.01(+3.70%)
Jun 04, 2014 0.1400 0.1400 0.1350 0.1350 9,000 -0.01(-10.00%)
Jun 03, 2014 0.1500 0.1500 0.1500 0.1500 461,000 +0.00(+0.00%)
Jun 02, 2014 0.1450 0.1500 0.1450 0.1500 7,000 +0.00(+0.00%)
May 30, 2014 0.1450 0.1500 0.1450 0.1500 62,000 -0.01(-3.23%)
May 29, 2014 0.1500 0.1550 0.1500 0.1550 47,000 +0.01(+6.90%)
May 28, 2014 0.1450 0.1500 0.1450 0.1450 17,000 -0.01(-3.33%)
May 26, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 23, 2014 0.1350 0.1450 0.1350 0.1400 81,150 -0.00(-3.45%)
May 22, 2014 0.1400 0.1450 0.1400 0.1450 7,000 +0.01(+7.41%)
May 21, 2014 0.1350 0.1350 0.1350 0.1350 12,450 +0.01(+8.00%)
May 16, 2014 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 15, 2014 0.1350 0.1350 0.1350 0.1350 8,000 +0.01(+3.85%)
May 14, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+8.33%)
May 13, 2014 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
May 12, 2014 0.1250 0.1250 0.1250 0.1250 20,444 -0.01(-7.41%)
May 09, 2014 0.1200 0.1350 0.1200 0.1350 195,133 +0.02(+12.50%)
May 08, 2014 0.1200 0.1300 0.1200 0.1200 117,700 +0.01(+9.09%)
May 07, 2014 0.1450 0.1450 0.1000 0.1100 528,465 -0.04(-26.67%)
May 06, 2014 0.1400 0.1500 0.1400 0.1500 46,500 +0.00(+0.00%)
May 05, 2014 0.1600 0.1600 0.1500 0.1500 26,900 -0.02(-9.09%)
May 02, 2014 0.1550 0.1650 0.1550 0.1650 11,600 +0.00(+0.00%)
Apr 29, 2014 0.1650 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 28, 2014 0.1550 0.1550 0.1500 0.1500 21,280 -0.01(-3.23%)
Apr 25, 2014 0.1600 0.1600 0.1500 0.1550 268,000 -0.01(-6.06%)
Apr 24, 2014 0.1600 0.1650 0.1600 0.1650 3,500 -0.01(-2.94%)
Apr 23, 2014 0.1550 0.1700 0.1550 0.1700 39,680 +0.02(+9.68%)
Apr 22, 2014 0.1550 0.1550 0.1550 0.1550 8,000 +0.01(+3.33%)
Apr 21, 2014 0.1550 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 151,200 +0.00(+0.00%)
Apr 15, 2014 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Apr 14, 2014 0.1550 0.1550 0.1500 0.1500 123,000 -0.01(-6.25%)
Apr 11, 2014 0.1600 0.1650 0.1500 0.1600 81,000 -0.01(-3.03%)
Apr 10, 2014 0.1600 0.1650 0.1600 0.1650 4,000 -0.01(-2.94%)
Apr 09, 2014 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Apr 07, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 04, 2014 0.1800 0.1800 0.1500 0.1600 257,000 -0.01(-5.88%)
Apr 03, 2014 0.1750 0.1750 0.1700 0.1700 66,000 -0.01(-5.56%)
Apr 02, 2014 0.1850 0.1850 0.1800 0.1800 22,000 +0.01(+2.86%)
Apr 01, 2014 0.1750 0.1750 0.1650 0.1750 34,501 -0.02(-7.89%)
Mar 31, 2014 0.1750 0.1900 0.1750 0.1900 78,155 +0.02(+8.57%)
Mar 28, 2014 0.1650 0.1750 0.1650 0.1750 70,500 +0.00(+2.94%)
Mar 26, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 25, 2014 0.1900 0.1900 0.1700 0.1700 39,000 +0.00(+0.00%)
Mar 24, 2014 0.1900 0.1900 0.1700 0.1700 50,000 -0.02(-10.53%)
Mar 21, 2014 0.1900 0.1900 0.1900 0.1900 19,000 -0.01(-2.56%)
Mar 17, 2014 0.1950 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Mar 14, 2014 0.1750 0.1800 0.1700 0.1700 39,485 -0.01(-5.56%)
Mar 13, 2014 0.1900 0.1950 0.1800 0.1800 11,532 -0.01(-5.26%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 11, 2014 0.1800 0.1900 0.1800 0.1900 9,300 +0.01(+2.70%)
Mar 10, 2014 0.1800 0.1950 0.1750 0.1850 51,430 +0.00(+0.00%)
Mar 07, 2014 0.1900 0.2000 0.1850 0.1850 28,063 -0.02(-7.50%)
Mar 06, 2014 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Mar 03, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Feb 28, 2014 0.1950 0.2200 0.1950 0.2200 135,500 +0.03(+15.79%)
Feb 26, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 24, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2014 0.1900 0.1900 0.1900 0.1900 23,000 +0.01(+5.56%)
Feb 20, 2014 0.1750 0.1950 0.1750 0.1800 13,000 -0.02(-12.20%)
Feb 18, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2014 0.1950 0.2000 0.1900 0.2000 89,000 +0.03(+17.65%)
Feb 12, 2014 0.1700 0.1700 0.1700 0.1700 3,055 -0.02(-12.82%)
Feb 11, 2014 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Feb 10, 2014 0.1950 0.1950 0.1800 0.1950 27,500 +0.00(+0.00%)
Feb 07, 2014 0.1800 0.1950 0.1800 0.1950 33,500 +0.01(+2.63%)
Feb 06, 2014 0.1800 0.1900 0.1700 0.1900 63,500 -0.01(-2.56%)
Feb 05, 2014 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+11.43%)
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.