Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.9800 1.020 0.9800 1.000 71,500 +0.01(+1.01%)
Apr 28, 2011 1.020 1.020 0.9700 0.9900 72,450 -0.05(-4.81%)
Apr 27, 2011 0.9100 1.040 0.9000 1.040 232,500 +0.15(+16.85%)
Apr 26, 2011 0.8700 0.9000 0.8500 0.8900 100,068 +0.04(+4.71%)
Apr 25, 2011 0.8700 0.8700 0.8300 0.8500 82,800 +0.04(+4.94%)
Apr 21, 2011 0.7700 0.8500 0.7700 0.8100 82,166 +0.00(+0.00%)
Apr 20, 2011 0.7800 0.8100 0.7800 0.8100 33,700 +0.04(+5.19%)
Apr 19, 2011 0.7400 0.7700 0.7400 0.7700 60,250 -0.01(-1.28%)
Apr 18, 2011 0.8400 0.8400 0.7600 0.7800 22,658 -0.05(-6.02%)
Apr 15, 2011 0.8100 0.8500 0.8100 0.8300 64,766 +0.03(+3.75%)
Apr 14, 2011 0.8000 0.8400 0.8000 0.8000 16,600 -0.03(-3.61%)
Apr 13, 2011 0.8400 0.8900 0.8000 0.8300 169,860 +0.02(+2.47%)
Apr 12, 2011 0.8500 0.8500 0.7900 0.8100 56,700 -0.04(-4.71%)
Apr 11, 2011 0.8900 0.8900 0.8300 0.8500 72,500 -0.05(-5.56%)
Apr 08, 2011 0.8700 0.9000 0.8700 0.9000 304,025 +0.03(+3.45%)
Apr 07, 2011 0.8900 0.8900 0.8700 0.8700 35,360 -0.02(-2.25%)
Apr 06, 2011 0.8800 0.8900 0.8800 0.8900 79,850 +0.00(+0.00%)
Apr 05, 2011 0.9200 0.9200 0.8900 0.8900 68,644 -0.04(-4.30%)
Apr 04, 2011 0.9500 0.9500 0.9300 0.9300 117,175 -0.01(-1.06%)
Apr 01, 2011 0.9700 0.9700 0.9300 0.9400 83,300 -0.03(-3.09%)
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%)
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.