Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1050 CAD -0.0050 (-4.55%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2017 0.0350 0.0350 0.0350 0.0350 201,400 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0350 0.0350 0.0350 153,000 +0.00(+0.00%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 9,071 +0.00(+0.00%)
Oct 25, 2017 0.0350 0.0350 0.0350 0.0350 449,350 +0.00(+0.00%)
Oct 24, 2017 0.0350 0.0350 0.0300 0.0350 160,000 +0.01(+16.67%)
Oct 23, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0300 0.0300 0.0300 399,000 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2017 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0300 0.0300 0.0300 172,543 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0350 0.0300 0.0300 72,454 +0.00(+0.00%)
Oct 12, 2017 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Oct 11, 2017 0.0300 0.0350 0.0300 0.0300 28,500 +0.00(+0.00%)
Oct 10, 2017 0.0300 0.0300 0.0300 0.0300 42,414 +0.00(+0.00%)
Oct 04, 2017 0.0300 0.0300 0.0300 1,386 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0300 0.0300 0.0300 135,000 +0.00(+0.00%)
Oct 02, 2017 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 29, 2017 0.0300 0.0300 0.0300 0.0300 142,857 +0.00(+0.00%)
Sep 28, 2017 0.0300 0.0300 0.0300 0.0300 6,400 +0.00(+0.00%)
Sep 27, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 26, 2017 0.0300 0.0300 0.0300 0.0300 14,285 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2017 0.0300 0.0300 0.0300 0.0300 382,200 +0.00(+0.00%)
Sep 19, 2017 0.0300 0.0300 0.0250 0.0300 595,000 +0.00(+0.00%)
Sep 18, 2017 0.0300 0.0300 0.0300 0.0300 280,500 +0.00(+0.00%)
Sep 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2017 0.0300 0.0350 0.0300 0.0300 130,500 +0.00(+0.00%)
Sep 12, 2017 0.0300 0.0350 0.0300 0.0300 144,000 +0.00(+0.00%)
Sep 11, 2017 0.0300 0.0300 0.0300 0.0300 108,800 +0.00(+0.00%)
Sep 08, 2017 0.0300 0.0350 0.0300 0.0300 206,500 +0.00(+0.00%)
Sep 07, 2017 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Sep 06, 2017 0.0300 0.0300 0.0300 0.0300 168,000 +0.00(+0.00%)
Sep 05, 2017 0.0350 0.0350 0.0300 0.0300 226,346 -0.01(-25.00%)
Sep 01, 2017 0.0350 0.0400 0.0350 0.0400 122,500 +0.00(+14.29%)
Aug 31, 2017 0.0300 0.0400 0.0300 0.0350 1,597,600 +0.01(+16.67%)
Aug 30, 2017 0.0300 0.0300 0.0300 0.0300 310,150 +0.00(+0.00%)
Aug 29, 2017 0.0250 0.0300 0.0250 0.0300 215,000 +0.00(+0.00%)
Aug 28, 2017 0.0300 0.0350 0.0300 0.0300 140,508 -0.01(-14.29%)
Aug 25, 2017 0.0300 0.0350 0.0300 0.0350 376,000 +0.00(+0.00%)
Aug 24, 2017 0.0300 0.0350 0.0300 0.0350 624,900 +0.01(+16.67%)
Aug 23, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 22, 2017 0.0300 0.0350 0.0300 0.0300 517,000 +0.00(+0.00%)
Aug 21, 2017 0.0300 0.0300 0.0250 0.0300 210,700 +0.00(+20.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Aug 17, 2017 0.0250 0.0250 0.0250 0.0250 212,500 -0.00(-16.67%)
Aug 16, 2017 0.0300 0.0300 0.0250 0.0300 429,600 +0.00(+0.00%)
Aug 15, 2017 0.0250 0.0300 0.0250 0.0300 313,000 +0.00(+0.00%)
Aug 14, 2017 0.0250 0.0300 0.0250 0.0300 516,200 +0.00(+0.00%)
Aug 11, 2017 0.0300 0.0300 0.0300 0.0300 332,000 +0.00(+0.00%)
Aug 10, 2017 0.0300 0.0300 0.0300 0.0300 200,285 +0.00(+0.00%)
Aug 09, 2017 0.0350 0.0350 0.0300 0.0300 237,000 -0.01(-14.29%)
Aug 08, 2017 0.0300 0.0350 0.0300 0.0350 503,000 +0.01(+16.67%)
Aug 04, 2017 0.0350 0.0350 0.0300 0.0300 238,790 +0.00(+0.00%)
Aug 03, 2017 0.0300 0.0300 0.0300 0.0300 220,500 -0.01(-14.29%)
Aug 02, 2017 0.0350 0.0350 0.0350 0.0350 1,686,972 +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.