Skip to main content

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 30, 2012 0.1000 0.1050 0.0950 0.1050 1,108,481 +0.00(+0.00%)
Aug 29, 2012 0.1050 0.1050 0.1000 0.1050 286,600 -0.01(-4.55%)
Aug 27, 2012 0.1150 0.1150 0.1100 0.1100 31,000 -0.01(-4.35%)
Aug 24, 2012 0.1200 0.1200 0.1150 0.1150 168,100 -0.00(-4.17%)
Aug 23, 2012 0.1200 0.1200 0.1150 0.1200 133,550 +0.00(+0.00%)
Aug 22, 2012 0.1300 0.1300 0.1150 0.1200 345,800 -0.02(-11.11%)
Aug 21, 2012 0.1500 0.1500 0.1350 0.1350 831,300 -0.01(-6.90%)
Aug 20, 2012 0.1400 0.1450 0.1400 0.1450 2,278,142 +0.00(+3.57%)
Aug 17, 2012 0.1300 0.1450 0.1250 0.1400 3,091,250 +0.01(+3.70%)
Aug 16, 2012 0.1200 0.1400 0.1200 0.1350 1,048,095 +0.02(+12.50%)
Aug 15, 2012 0.1200 0.1250 0.1200 0.1200 257,100 +0.00(+0.00%)
Aug 14, 2012 0.1150 0.1200 0.1100 0.1200 1,162,500 +0.00(+4.35%)
Aug 13, 2012 0.1100 0.1150 0.1100 0.1150 424,000 +0.01(+4.55%)
Aug 11, 2012 0.1150 0.1200 0.1100 0.1100 741,444 +0.00(+0.00%)
Aug 10, 2012 0.1150 0.1200 0.1100 0.1100 741,444 -0.01(-8.33%)
Aug 09, 2012 0.1100 0.1200 0.1100 0.1200 1,164,854 +0.01(+9.09%)
Aug 08, 2012 0.1100 0.1150 0.1050 0.1100 1,073,766 +0.00(+0.00%)
Aug 07, 2012 0.1100 0.1100 0.1100 0.1100 349,000 +0.00(+0.00%)
Aug 03, 2012 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 02, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 01, 2012 0.1100 0.1100 0.0950 0.1050 263,930 -0.01(-8.70%)
Jul 31, 2012 0.1050 0.1200 0.1050 0.1150 269,000 +0.01(+4.55%)
Jul 30, 2012 0.1000 0.1100 0.1000 0.1100 162,000 +0.01(+10.00%)
Jul 27, 2012 0.0900 0.1000 0.0900 0.1000 90,500 +0.00(+0.00%)
Jul 26, 2012 0.0950 0.1050 0.0950 0.1000 34,000 +0.01(+5.26%)
Jul 25, 2012 0.1000 0.1000 0.0950 0.0950 71,800 +0.01(+5.56%)
Jul 24, 2012 0.1100 0.1100 0.0900 0.0900 409,500 -0.01(-14.29%)
Jul 23, 2012 0.1150 0.1150 0.1050 0.1050 260,750 -0.01(-8.70%)
Jul 20, 2012 0.1250 0.1250 0.1150 0.1150 22,900 -0.01(-11.54%)
Jul 19, 2012 0.1300 0.1300 0.1200 0.1300 43,500 +0.01(+4.00%)
Jul 18, 2012 0.1250 0.1250 0.1200 0.1250 21,000 -0.01(-3.85%)
Jul 17, 2012 0.1250 0.1300 0.1250 0.1300 107,400 +0.00(+0.00%)
Jul 16, 2012 0.1300 0.1300 0.1250 0.1300 14,000 +0.01(+8.33%)
Jul 13, 2012 0.1300 0.1300 0.1200 0.1200 71,000 -0.01(-7.69%)
Jul 12, 2012 0.1300 0.1300 0.1200 0.1300 11,050 +0.00(+0.00%)
Jul 11, 2012 0.1300 0.1300 0.1250 0.1300 110,800 +0.01(+4.00%)
Jul 10, 2012 0.1300 0.1300 0.1250 0.1250 34,000 +0.01(+4.17%)
Jul 09, 2012 0.1300 0.1400 0.1200 0.1200 1,312,938 -0.01(-7.69%)
Jul 06, 2012 0.1300 0.1300 0.1300 0.1300 153,500 +0.00(+0.00%)
Jul 05, 2012 0.1250 0.1300 0.1200 0.1300 165,000 +0.01(+8.33%)
Jul 04, 2012 0.1200 0.1200 0.1200 0.1200 365,200 +0.01(+9.09%)
Jul 03, 2012 0.1300 0.1300 0.1100 0.1100 1,639,400 -0.01(-4.35%)
Jun 29, 2012 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 28, 2012 0.1200 0.1200 0.1050 0.1100 351,000 -0.01(-4.35%)
Jun 27, 2012 0.1200 0.1250 0.1150 0.1150 962,283 -0.03(-17.86%)
Jun 26, 2012 0.1400 0.1400 0.1400 0.1400 143,547 +0.00(+0.00%)
Jun 25, 2012 0.1400 0.1400 0.1400 260 +0.00(+0.00%)
Jun 22, 2012 0.1350 0.1400 0.1350 0.1400 26,000 +0.01(+3.70%)
Jun 21, 2012 0.1400 0.1400 0.1350 0.1350 1,008,000 +0.01(+3.85%)
Jun 20, 2012 0.1350 0.1400 0.1300 0.1300 96,324 -0.01(-3.70%)
Jun 19, 2012 0.1450 0.1450 0.1350 0.1350 337,350 -0.01(-6.90%)
Jun 18, 2012 0.1500 0.1600 0.1450 0.1450 244,777 +0.00(+3.57%)
Jun 15, 2012 0.1400 0.1550 0.1300 0.1400 427,350 -0.00(-3.45%)
Jun 14, 2012 0.1650 0.1650 0.1450 0.1450 1,327,084 -0.01(-6.45%)
Jun 13, 2012 0.1400 0.1650 0.1350 0.1550 1,371,533 +0.01(+10.71%)
Jun 12, 2012 0.1450 0.1450 0.1300 0.1400 1,594,265 +0.02(+16.67%)
Jun 11, 2012 0.1400 0.1400 0.1200 0.1200 652,300 -0.02(-17.24%)
Jun 08, 2012 0.1450 0.1600 0.1450 0.1450 107,500 +0.00(+0.00%)
Jun 07, 2012 0.1500 0.1500 0.1450 0.1450 25,500 -0.02(-9.38%)
Jun 06, 2012 0.1600 0.1650 0.1600 0.1600 360,833 +0.01(+6.67%)
Jun 05, 2012 0.1650 0.1650 0.1400 0.1500 534,550 -0.01(-6.25%)
Jun 04, 2012 0.1650 0.1700 0.1600 0.1600 236,900 -0.01(-5.88%)
Jun 02, 2012 0.1800 0.1800 0.1650 0.1700 210,500 +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.