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 -0.0050 (-6.25%)
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 (%)
Mar 31, 2011 1.010 1.020 0.9500 0.9700 185,837 -0.03(-3.00%)
Mar 30, 2011 0.9200 1.030 0.9200 1.000 260,200 +0.08(+8.70%)
Mar 29, 2011 0.9400 0.9400 0.9200 0.9200 24,200 -0.02(-2.13%)
Mar 28, 2011 0.9300 0.9400 0.9200 0.9400 6,528 +0.03(+3.30%)
Mar 25, 2011 0.9400 0.9500 0.9100 0.9100 37,525 -0.03(-3.19%)
Mar 24, 2011 0.9300 0.9400 0.9000 0.9400 34,520 +0.01(+1.08%)
Mar 23, 2011 0.9500 0.9500 0.9200 0.9300 57,000 -0.05(-5.10%)
Mar 22, 2011 0.9900 0.9900 0.9500 0.9800 5,900 -0.01(-1.01%)
Mar 21, 2011 1.000 0.9900 0.9500 0.9900 24,250 -0.06(-5.71%)
Mar 18, 2011 1.020 1.060 0.9900 1.050 365,219 +0.09(+9.38%)
Mar 17, 2011 0.9200 1.000 0.8900 0.9600 123,200 +0.01(+1.05%)
Mar 16, 2011 0.9800 0.9900 0.9300 0.9500 20,480 -0.04(-4.04%)
Mar 15, 2011 0.9400 1.010 0.8900 0.9900 390,100 -0.01(-1.00%)
Mar 14, 2011 1.040 1.040 0.9000 1.000 112,242 -0.05(-4.76%)
Mar 11, 2011 1.070 1.070 1.040 1.050 382,024 -0.05(-4.55%)
Mar 10, 2011 1.080 1.100 1.010 1.100 652,235 -0.01(-0.90%)
Mar 09, 2011 1.160 1.160 0.8500 1.110 460,578 -0.06(-5.13%)
Mar 08, 2011 1.200 1.200 1.170 1.170 59,537 -0.07(-5.65%)
Mar 07, 2011 1.280 1.280 1.220 1.240 102,470 +0.01(+0.81%)
Mar 04, 2011 1.280 1.280 1.210 1.230 310,615 -0.08(-6.11%)
Mar 03, 2011 1.320 1.330 1.290 1.310 105,500 -0.06(-4.38%)
Mar 02, 2011 1.390 1.390 1.350 1.370 99,450 -0.02(-1.44%)
Mar 01, 2011 1.400 1.400 1.380 1.390 230,698 -0.07(-4.79%)
Feb 28, 2011 1.350 1.480 1.320 1.460 608,195 +0.13(+9.77%)
Feb 25, 2011 1.200 1.330 1.200 1.330 391,446 +0.14(+11.76%)
Feb 24, 2011 1.200 1.200 1.180 1.190 41,650 -0.07(-5.56%)
Feb 23, 2011 1.240 1.260 1.220 1.260 45,685 +0.00(+0.00%)
Feb 22, 2011 1.280 1.280 1.250 1.260 90,250 -0.03(-2.33%)
Feb 18, 2011 1.290 1.290 1.260 1.290 24,400 +0.00(+0.00%)
Feb 17, 2011 1.300 1.300 1.280 1.290 188,380 -0.02(-1.53%)
Feb 16, 2011 1.250 1.310 1.250 1.310 316,250 +0.00(+0.00%)
Feb 15, 2011 1.290 1.310 1.260 1.310 152,380 +0.02(+1.55%)
Feb 14, 2011 1.270 1.320 1.270 1.290 179,400 +0.02(+1.57%)
Feb 11, 2011 1.320 1.320 1.270 1.270 55,370 -0.02(-1.55%)
Feb 10, 2011 1.280 1.290 1.270 1.290 36,381 +0.00(+0.00%)
Feb 09, 2011 1.320 1.330 1.250 1.290 90,600 -0.03(-2.27%)
Feb 08, 2011 1.330 1.330 1.300 1.320 190,993 -0.01(-0.75%)
Feb 07, 2011 1.280 1.350 1.280 1.330 243,607 +0.03(+2.31%)
Feb 04, 2011 1.280 1.300 1.270 1.300 137,686 +0.00(+0.00%)
Feb 03, 2011 1.300 1.310 1.270 1.300 310,981 +0.02(+1.56%)
Feb 02, 2011 1.350 1.350 1.270 1.280 223,272 -0.10(-7.25%)
Feb 01, 2011 1.310 1.400 1.310 1.380 289,439 +0.03(+2.22%)
Jan 31, 2011 1.420 1.420 1.350 1.350 93,550 -0.08(-5.59%)
Jan 28, 2011 1.390 1.450 1.380 1.430 169,845 +0.04(+2.88%)
Jan 27, 2011 1.460 1.460 1.370 1.390 214,774 -0.09(-6.08%)
Jan 26, 2011 1.520 1.550 1.410 1.480 396,196 -0.07(-4.52%)
Jan 25, 2011 1.650 1.650 1.450 1.550 105,601 -0.12(-7.19%)
Jan 24, 2011 1.620 1.760 1.570 1.670 706,770 +0.05(+3.09%)
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.