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 (%)
May 24, 2011 0.7000 0.7200 0.7000 0.7200 215,145 -0.02(-2.70%)
May 20, 2011 0.7300 0.7400 0.7100 0.7400 548,600 +0.01(+1.37%)
May 19, 2011 0.7500 0.7500 0.7300 0.7300 41,524 -0.02(-2.67%)
May 18, 2011 0.7500 0.7600 0.7400 0.7500 386,000 +0.01(+1.35%)
May 17, 2011 0.7800 0.7800 0.7400 0.7400 775,790 -0.06(-7.50%)
May 16, 2011 0.7300 0.8400 0.7300 0.8000 412,000 +0.08(+11.11%)
May 13, 2011 0.7600 0.7600 0.7100 0.7200 53,400 -0.08(-10.00%)
May 12, 2011 0.7800 0.8000 0.7600 0.8000 337,700 +0.02(+2.56%)
May 11, 2011 0.7800 0.7800 0.7600 0.7800 24,800 -0.02(-2.50%)
May 10, 2011 0.7900 0.8000 0.7600 0.8000 155,000 +0.00(+0.00%)
May 09, 2011 0.8300 0.8300 0.8000 0.8000 66,665 -0.03(-3.61%)
May 06, 2011 0.8000 0.8500 0.8000 0.8300 150,150 +0.03(+3.75%)
May 05, 2011 0.8000 0.8100 0.7800 0.8000 110,400 -0.02(-2.44%)
May 04, 2011 0.8500 0.8500 0.7500 0.8200 95,950 -0.04(-4.65%)
May 03, 2011 0.8900 0.8900 0.8600 0.8600 51,000 -0.04(-4.44%)
May 02, 2011 0.9900 0.9400 0.8900 0.9000 238,810 -0.10(-10.00%)
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%)
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.