Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2017 0.0450 0.0500 0.0450 0.0500 14,510 +0.00(+0.00%)
Jan 27, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 26, 2017 0.0500 0.0500 0.0500 0.0500 9,750 +0.00(+0.00%)
Jan 25, 2017 0.0550 0.0550 0.0500 0.0500 268,000 -0.00(-9.09%)
Jan 24, 2017 0.0500 0.0550 0.0500 0.0550 595,000 +0.00(+10.00%)
Jan 23, 2017 0.0500 0.0500 0.0500 0.0500 390,900 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0500 0.0500 0.0500 50,100 +0.00(+0.00%)
Jan 19, 2017 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Jan 18, 2017 0.0500 0.0550 0.0500 0.0550 104,000 +0.00(+10.00%)
Jan 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2017 0.0450 0.0500 0.0450 0.0500 214,500 +0.00(+0.00%)
Jan 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 10, 2017 0.0550 0.0550 0.0500 0.0500 89,500 -0.00(-9.09%)
Jan 09, 2017 0.0500 0.0550 0.0500 0.0550 252,130 +0.00(+10.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2017 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 03, 2017 0.0450 0.0500 0.0450 0.0500 160,630 +0.01(+25.00%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 29, 2016 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 62,510 +0.00(+0.00%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2016 0.0450 0.0450 0.0450 150 -0.01(-10.00%)
Dec 20, 2016 0.0450 0.0500 0.0400 0.0500 111,000 +0.01(+11.11%)
Dec 19, 2016 0.0400 0.0450 0.0400 0.0450 91,001 +0.00(+12.50%)
Dec 16, 2016 0.0450 0.0450 0.0400 0.0400 530,000 -0.01(-20.00%)
Dec 15, 2016 0.0500 0.0500 0.0500 0.0500 25,600 +0.01(+11.11%)
Dec 14, 2016 0.0500 0.0500 0.0450 0.0450 92,000 -0.01(-10.00%)
Dec 13, 2016 0.0450 0.0500 0.0450 0.0500 95,000 +0.01(+11.11%)
Dec 12, 2016 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Dec 09, 2016 0.0450 0.0450 0.0450 0.0450 161,000 +0.00(+0.00%)
Dec 07, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 130,100 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 10 +0.00(+0.00%)
Nov 24, 2016 0.0550 0.0550 0.0500 0.0500 64,725 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0550 0.0500 0.0500 153,000 +0.00(+0.00%)
Nov 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0.0500 186,000 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0550 0.0500 0.0500 52,900 -0.00(-9.09%)
Nov 16, 2016 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Nov 15, 2016 0.0500 0.0550 0.0500 0.0550 110,600 +0.00(+10.00%)
Nov 14, 2016 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Nov 11, 2016 0.0500 0.0550 0.0500 0.0550 95,000 +0.00(+0.00%)
Nov 10, 2016 0.0550 0.0550 0.0550 0.0550 41,609 +0.00(+10.00%)
Nov 09, 2016 0.0550 0.0550 0.0500 0.0500 101,700 -0.00(-9.09%)
Nov 08, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 07, 2016 0.0500 0.0550 0.0500 0.0550 53,500 +0.00(+10.00%)
Nov 04, 2016 0.0550 0.0550 0.0450 0.0500 1,037,000 -0.00(-9.09%)
Nov 03, 2016 0.0550 0.0550 0.0550 0.0550 660,000 +0.00(+0.00%)
Nov 02, 2016 0.0550 0.0600 0.0550 0.0550 336,400 +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.