Skip to main content

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.2000 0.2000 0.1950 0.2000 159,500 +0.01(+5.26%)
Apr 27, 2012 0.2000 0.2000 0.1900 0.1900 120,900 -0.01(-2.56%)
Apr 26, 2012 0.2000 0.2000 0.1900 0.1950 200,900 -0.01(-2.50%)
Apr 25, 2012 0.1900 0.2000 0.1850 0.2000 133,415 +0.00(+0.00%)
Apr 24, 2012 0.2200 0.2200 0.1900 0.2000 712,200 -0.01(-4.76%)
Apr 23, 2012 0.2150 0.2300 0.2000 0.2100 105,000 -0.04(-14.29%)
Apr 20, 2012 0.2300 0.2450 0.2050 0.2450 573,904 +0.01(+6.52%)
Apr 19, 2012 0.2400 0.2400 0.2200 0.2300 122,500 -0.01(-4.17%)
Apr 18, 2012 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Apr 17, 2012 0.2500 0.2500 0.2100 0.2500 196,510 +0.01(+2.04%)
Apr 16, 2012 0.2500 0.2500 0.2450 0.2450 82,200 -0.01(-2.00%)
Apr 13, 2012 0.2600 0.2600 0.2500 0.2500 117,000 -0.01(-3.85%)
Apr 12, 2012 0.2600 0.2600 0.2550 0.2600 306,000 +0.00(+0.00%)
Apr 11, 2012 0.2600 0.2600 0.2550 0.2600 279,500 +0.00(+0.00%)
Apr 10, 2012 0.2650 0.2650 0.2550 0.2600 204,596 +0.01(+4.00%)
Apr 09, 2012 0.2650 0.2650 0.2450 0.2500 143,900 -0.01(-1.96%)
Apr 05, 2012 0.2800 0.2800 0.2500 0.2550 5,423,274 -0.02(-5.56%)
Apr 04, 2012 0.2700 0.2750 0.2700 0.2700 1,380,500 +0.00(+0.00%)
Apr 03, 2012 0.2700 0.2700 0.2700 0.2700 1,200,180 +0.00(+0.00%)
Apr 02, 2012 0.2700 0.2700 0.2650 0.2700 289,344 -0.01(-1.82%)
Mar 30, 2012 0.2650 0.2800 0.2600 0.2750 105,400 +0.02(+5.77%)
Mar 29, 2012 0.2600 0.2700 0.2600 0.2600 156,502 +0.00(+0.00%)
Mar 28, 2012 0.2650 0.2650 0.2550 0.2600 462,700 -0.01(-3.70%)
Mar 27, 2012 0.2800 0.2850 0.2650 0.2700 305,755 -0.01(-3.57%)
Mar 26, 2012 0.2700 0.2850 0.2600 0.2800 187,189 +0.01(+1.82%)
Mar 23, 2012 0.2800 0.2850 0.2700 0.2750 354,982 +0.01(+1.85%)
Mar 22, 2012 0.2700 0.2700 0.2600 0.2700 189,000 -0.01(-3.57%)
Mar 21, 2012 0.2900 0.2900 0.2700 0.2800 297,624 +0.00(+0.00%)
Mar 20, 2012 0.2900 0.3000 0.2750 0.2800 154,300 -0.02(-6.67%)
Mar 19, 2012 0.3000 0.3100 0.2900 0.3000 117,925 -0.01(-1.64%)
Mar 16, 2012 0.3250 0.3250 0.3050 0.3050 207,740 -0.01(-3.17%)
Mar 15, 2012 0.3150 0.3200 0.3100 0.3150 82,000 +0.01(+3.28%)
Mar 14, 2012 0.3200 0.3200 0.3050 0.3050 74,150 -0.02(-6.15%)
Mar 13, 2012 0.3300 0.3400 0.3250 0.3250 83,530 +0.01(+1.56%)
Mar 12, 2012 0.3400 0.3400 0.3200 0.3200 161,000 -0.01(-1.54%)
Mar 09, 2012 0.3300 0.3500 0.3250 0.3250 62,700 -0.02(-4.41%)
Mar 08, 2012 0.3500 0.3500 0.3400 0.3400 27,882 +0.00(+0.00%)
Mar 07, 2012 0.3700 0.3700 0.3350 0.3400 114,800 -0.01(-4.23%)
Mar 06, 2012 0.3700 0.3700 0.3450 0.3550 305,750 -0.02(-4.05%)
Mar 05, 2012 0.3650 0.4000 0.3650 0.3700 257,063 -0.02(-3.90%)
Mar 02, 2012 0.3850 0.3900 0.3750 0.3850 211,182 +0.00(+0.00%)
Mar 01, 2012 0.3800 0.3850 0.3650 0.3850 116,200 +0.02(+4.05%)
Feb 29, 2012 0.3950 0.3950 0.3700 0.3700 130,410 -0.02(-5.13%)
Feb 28, 2012 0.3950 0.3950 0.3700 0.3900 163,602 -0.02(-3.70%)
Feb 27, 2012 0.4100 0.4100 0.4050 0.4050 126,806 -0.01(-2.41%)
Feb 24, 2012 0.4150 0.4150 0.4100 0.4150 65,691 +0.00(+0.00%)
Feb 23, 2012 0.4200 0.4200 0.4050 0.4150 199,242 -0.01(-1.19%)
Feb 22, 2012 0.4150 0.4200 0.4100 0.4200 138,900 +0.01(+2.44%)
Feb 21, 2012 0.3950 0.4150 0.3950 0.4100 209,100 +0.01(+2.50%)
Feb 17, 2012 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Feb 16, 2012 0.4200 0.4200 0.4150 0.4200 439,068 -0.01(-2.33%)
Feb 15, 2012 0.4300 0.4300 0.4000 0.4300 1,350,255 +0.03(+8.86%)
Feb 14, 2012 0.4000 0.4100 0.3950 0.3950 110,000 -0.01(-3.66%)
Feb 13, 2012 0.4000 0.4150 0.3850 0.4100 223,411 +0.02(+6.49%)
Feb 10, 2012 0.4000 0.4000 0.3600 0.3850 322,640 -0.02(-6.10%)
Feb 09, 2012 0.4000 0.4250 0.4000 0.4100 503,320 +0.01(+3.80%)
Feb 08, 2012 0.4200 0.4400 0.3750 0.3950 1,405,155 -0.02(-4.82%)
Feb 07, 2012 0.3650 0.4200 0.3600 0.4150 1,211,140 +0.05(+15.28%)
Feb 06, 2012 0.3150 0.3700 0.3100 0.3600 684,300 +0.04(+14.29%)
Feb 03, 2012 0.3050 0.3200 0.2900 0.3150 386,515 +0.02(+6.78%)
Feb 02, 2012 0.2800 0.3050 0.2800 0.2950 458,800 +0.02(+7.27%)
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.