Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1050 CAD -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.0650 0.0650 0.0650 0.0650 8,265 +0.01(+8.33%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 60,010 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 66,443 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 52,300 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0600 0.0600 0.0600 267,000 -0.01(-7.69%)
Oct 24, 2016 0.0650 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Oct 21, 2016 0.0600 0.0650 0.0600 0.0650 56,000 +0.00(+0.00%)
Oct 20, 2016 0.0600 0.0650 0.0600 0.0650 378,833 +0.00(+0.00%)
Oct 19, 2016 0.0650 0.0650 0.0650 0.0650 305,000 +0.01(+8.33%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 120,400 +0.00(+0.00%)
Oct 17, 2016 0.0650 0.0650 0.0600 0.0600 1,108,000 -0.01(-7.69%)
Oct 14, 2016 0.0700 0.0700 0.0650 0.0650 128,000 +0.00(+0.00%)
Oct 13, 2016 0.0650 0.0650 0.0650 0.0650 1,203,000 -0.01(-7.14%)
Oct 12, 2016 0.0700 0.0750 0.0650 0.0700 614,000 +0.00(+0.00%)
Oct 11, 2016 0.0650 0.0700 0.0650 0.0700 443,950 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2016 0.0700 0.0750 0.0700 0.0750 207,380 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0700 0.0750 783,100 -0.01(-6.25%)
Oct 03, 2016 0.0800 0.0800 0.0700 0.0800 525,044 -0.01(-5.88%)
Sep 30, 2016 0.0850 0.0850 0.0850 0.0850 187,000 +0.00(+0.00%)
Sep 29, 2016 0.0850 0.0850 0.0850 0.0850 125,000 +0.01(+6.25%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Sep 27, 2016 0.0800 0.0850 0.0700 0.0850 438,650 -0.00(-5.56%)
Sep 26, 2016 0.0850 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0900 333,500 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.0900 0.0900 0.0900 29,500 -0.01(-5.26%)
Sep 21, 2016 0.0900 0.0950 0.0900 0.0950 521,725 +0.01(+11.76%)
Sep 20, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 19, 2016 0.0900 0.0900 0.0850 0.0850 73,000 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Sep 15, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 106,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.1000 0.0800 0.0850 297,000 -0.00(-5.56%)
Sep 12, 2016 0.0900 0.0900 0.0900 0.0900 44,740 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Sep 08, 2016 0.0900 0.0950 0.0900 0.0900 68,000 +0.00(+0.00%)
Sep 07, 2016 0.0900 0.0950 0.0900 0.0900 21,500 -0.01(-5.26%)
Sep 06, 2016 0.0950 0.0950 0.0950 0.0950 76,500 +0.00(+0.00%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1050 0.0950 0.0950 116,000 +0.00(+0.00%)
Aug 31, 2016 0.0950 8,000 +0.00(+0.00%)
Aug 30, 2016 0.0950 0.0950 0.0950 0.0950 24,000 -0.01(-5.00%)
Aug 29, 2016 0.0950 0.1000 0.0950 0.1000 7,010 +0.00(+0.00%)
Aug 26, 2016 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Aug 25, 2016 0.1000 0.1050 0.0950 0.1050 91,000 +0.00(+5.00%)
Aug 24, 2016 0.1050 0.1050 0.1000 0.1000 63,500 -0.01(-9.09%)
Aug 22, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 17, 2016 0.1000 0.1100 0.1000 0.1100 108,400 +0.01(+10.00%)
Aug 16, 2016 0.1000 0.1100 0.1000 0.1000 306,000 -0.00(-4.76%)
Aug 15, 2016 0.1100 0.1100 0.1000 0.1050 209,655 -0.01(-4.55%)
Aug 12, 2016 0.1150 0.1200 0.0850 0.1100 6,229,960 -0.01(-8.33%)
Aug 10, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 09, 2016 0.1200 0.1200 0.1200 0.1200 52,527 -0.01(-7.69%)
Aug 08, 2016 0.1300 0.1300 0.1300 0.1300 24,000 +0.01(+4.00%)
Aug 05, 2016 0.1250 0.1250 0.1250 0.1250 107,500 +0.01(+4.17%)
Aug 04, 2016 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Aug 03, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
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.