Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0600 CAD UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.2800 0.2800 0.2750 0.2800 153,500 +0.01(+1.82%)
Jan 30, 2012 0.2800 0.2800 0.2700 0.2750 150,708 -0.01(-1.79%)
Jan 27, 2012 0.2800 0.2800 0.2700 0.2800 159,199 +0.00(+0.00%)
Jan 26, 2012 0.2800 0.2800 0.2750 0.2800 200,200 +0.01(+1.82%)
Jan 25, 2012 0.2800 0.2800 0.2700 0.2750 226,500 -0.01(-1.79%)
Jan 24, 2012 0.2800 0.2800 0.2800 0.2800 272,393 -0.01(-5.08%)
Jan 23, 2012 0.2700 0.2950 0.2700 0.2950 437,500 +0.02(+7.27%)
Jan 20, 2012 0.2800 0.2900 0.2700 0.2750 186,500 -0.01(-1.79%)
Jan 19, 2012 0.2700 0.3050 0.2700 0.2800 260,500 +0.00(+0.00%)
Jan 18, 2012 0.2750 0.2800 0.2700 0.2800 81,650 +0.00(+0.00%)
Jan 17, 2012 0.2700 0.2800 0.2700 0.2800 232,900 +0.00(+0.00%)
Jan 16, 2012 0.2800 0.2800 0.2750 0.2800 54,000 +0.00(+0.00%)
Jan 13, 2012 0.2800 0.2800 0.2700 0.2800 166,000 +0.01(+3.70%)
Jan 12, 2012 0.2700 0.2750 0.2700 0.2700 223,101 -0.01(-5.26%)
Jan 11, 2012 0.2800 0.2850 0.2750 0.2850 148,850 +0.00(+0.00%)
Jan 10, 2012 0.2850 0.2950 0.2850 0.2850 172,850 +0.00(+0.00%)
Jan 09, 2012 0.3000 0.3000 0.2800 0.2850 167,874 -0.02(-5.00%)
Jan 06, 2012 0.3050 0.3150 0.2950 0.3000 519,400 -0.02(-4.76%)
Jan 05, 2012 0.3200 0.3200 0.3050 0.3150 276,800 -0.02(-4.55%)
Jan 04, 2012 0.3500 0.3500 0.3200 0.3300 258,935 -0.02(-7.04%)
Dec 30, 2011 0.3100 0.3550 0.3200 0.3550 335,375 +0.03(+10.94%)
Dec 29, 2011 0.3000 0.3250 0.2900 0.3200 286,100 +0.02(+4.92%)
Dec 28, 2011 0.3150 0.3150 0.2900 0.3050 204,116 -0.01(-1.61%)
Dec 23, 2011 0.3000 0.3100 0.3100 0.3100 440,785 -0.03(-8.82%)
Dec 21, 2011 0.2650 0.3400 0.2600 0.3400 3,031,350 +0.08(+30.77%)
Dec 20, 2011 0.2600 0.2650 0.2500 0.2600 842,200 -0.01(-3.70%)
Dec 19, 2011 0.2750 0.2750 0.2500 0.2700 1,775,500 -0.01(-1.82%)
Dec 16, 2011 0.2650 0.2750 0.2550 0.2750 1,792,525 +0.01(+3.77%)
Dec 15, 2011 0.2600 0.2700 0.2600 0.2650 1,191,326 +0.01(+1.92%)
Dec 14, 2011 0.2600 0.2600 0.2500 0.2600 752,200 +0.01(+4.00%)
Dec 13, 2011 0.2650 0.2650 0.2500 0.2500 745,700 -0.01(-3.85%)
Dec 12, 2011 0.2650 0.2650 0.2500 0.2600 763,358 -0.01(-1.89%)
Dec 09, 2011 0.2500 0.2650 0.2300 0.2650 650,650 +0.01(+1.92%)
Dec 08, 2011 0.2700 0.2700 0.2450 0.2600 124,400 +0.00(+0.00%)
Dec 07, 2011 0.3000 0.3000 0.2500 0.2600 945,700 -0.04(-13.33%)
Dec 06, 2011 0.3100 0.3200 0.3000 0.3000 185,250 -0.01(-3.23%)
Dec 05, 2011 0.3400 0.3400 0.3100 0.3100 182,300 -0.02(-6.06%)
Dec 02, 2011 0.3400 0.3500 0.3200 0.3300 254,000 -0.03(-8.33%)
Dec 01, 2011 0.3600 0.3600 0.3300 0.3600 47,250 -0.02(-5.26%)
Nov 30, 2011 0.3350 0.3850 0.3350 0.3800 398,180 +0.07(+22.58%)
Nov 29, 2011 0.3200 0.3300 0.3000 0.3100 34,000 -0.04(-11.43%)
Nov 28, 2011 0.3400 0.3500 0.3250 0.3500 70,083 -0.02(-5.41%)
Nov 25, 2011 0.3700 0.3850 0.3700 0.3700 15,650 -0.02(-3.90%)
Nov 24, 2011 0.3850 0.3850 0.3850 135 +0.00(+0.00%)
Nov 23, 2011 0.3850 0.3850 0.3850 0.3850 3,400 +0.02(+4.05%)
Nov 22, 2011 0.3800 0.3800 0.3400 0.3700 84,700 -0.03(-7.50%)
Nov 21, 2011 0.4000 0.4000 0.3800 0.4000 66,100 -0.02(-4.76%)
Nov 18, 2011 0.3650 0.4200 0.3650 0.4200 424,400 +0.06(+16.67%)
Nov 17, 2011 0.3700 0.3700 0.3500 0.3600 48,140 +0.01(+2.86%)
Nov 16, 2011 0.3600 0.3600 0.3500 0.3500 44,100 -0.02(-4.11%)
Nov 15, 2011 0.3750 0.3750 0.3650 0.3650 23,000 -0.01(-2.67%)
Nov 14, 2011 0.3800 0.3800 0.3750 0.3750 47,811 -0.02(-5.06%)
Nov 11, 2011 0.3800 0.3950 0.3800 0.3950 214,200 -0.01(-1.25%)
Nov 10, 2011 0.3850 0.4000 0.3850 0.4000 156,320 +0.00(+0.00%)
Nov 09, 2011 0.3900 0.4100 0.3900 0.4000 213,510 +0.02(+5.26%)
Nov 08, 2011 0.3900 0.3950 0.3800 0.3800 72,050 -0.02(-3.80%)
Nov 07, 2011 0.4000 0.4000 0.3850 0.3950 53,450 -0.01(-1.25%)
Nov 04, 2011 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.3850 0.4000 129,000 -0.01(-2.44%)
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.