Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St Augustine Gold and Copper Limited (TSX: SAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.4450 0.4450 0.4250 0.4250 114,100 -0.02(-3.41%)
Oct 30, 2012 0.4350 0.4450 0.4350 0.4400 89,000 +0.01(+2.33%)
Oct 29, 2012 0.4250 0.4500 0.4250 0.4300 159,900 +0.01(+2.38%)
Oct 26, 2012 0.4200 0.4250 0.4200 0.4200 61,000 +0.02(+5.00%)
Oct 25, 2012 0.4400 0.4400 0.3650 0.4000 280,809 -0.01(-3.61%)
Oct 24, 2012 0.4550 0.4600 0.4100 0.4150 757,500 -0.03(-5.68%)
Oct 23, 2012 0.4450 0.4500 0.4300 0.4400 369,500 +0.03(+6.02%)
Oct 19, 2012 0.4250 0.4400 0.3700 0.4150 230,816 -0.01(-1.19%)
Oct 18, 2012 0.3900 0.4350 0.3850 0.4200 235,480 +0.03(+7.69%)
Oct 17, 2012 0.3900 0.4000 0.3750 0.3900 85,100 -0.01(-1.27%)
Oct 16, 2012 0.3700 0.4100 0.3700 0.3950 51,750 +0.03(+6.76%)
Oct 15, 2012 0.3950 0.3950 0.3700 0.3700 260,700 -0.04(-8.64%)
Oct 12, 2012 0.3850 0.4450 0.3850 0.4050 1,207,683 +0.04(+10.96%)
Oct 11, 2012 0.3200 0.3650 0.3200 0.3650 570,766 +0.07(+23.73%)
Oct 10, 2012 0.3000 0.3300 0.2950 0.2950 100,650 +0.01(+1.72%)
Oct 09, 2012 0.3550 0.3550 0.2900 0.2900 215,466 +0.00(+0.00%)
Oct 05, 2012 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Oct 04, 2012 0.2950 0.2950 0.2850 0.2950 90,736 +0.01(+1.72%)
Oct 03, 2012 0.3350 0.3350 0.2800 0.2900 427,300 -0.05(-13.43%)
Oct 02, 2012 0.3700 0.3700 0.3350 0.3350 62,500 -0.01(-1.47%)
Oct 01, 2012 0.3500 0.3550 0.3350 0.3400 28,300 +0.00(+0.00%)
Sep 28, 2012 0.3400 0.3650 0.3300 0.3400 103,250 +0.00(+0.00%)
Sep 27, 2012 0.3750 0.3750 0.3400 0.3400 335,230 -0.05(-13.92%)
Sep 26, 2012 0.2600 0.4000 0.2350 0.3950 1,747,110 +0.11(+41.07%)
Sep 25, 2012 0.2450 0.2900 0.2450 0.2800 183,041 +0.04(+16.67%)
Sep 24, 2012 0.2800 0.2800 0.2400 0.2400 333,105 -0.04(-14.29%)
Sep 21, 2012 0.3350 0.3350 0.2800 0.2800 1,263,456 -0.08(-22.22%)
Sep 20, 2012 0.3600 0.3700 0.3400 0.3600 687,511 -0.02(-4.00%)
Sep 19, 2012 0.3300 0.4900 0.2900 0.3750 1,548,544 +0.09(+29.31%)
Sep 18, 2012 0.2500 0.3100 0.2500 0.2900 1,198,991 +0.07(+34.88%)
Sep 17, 2012 0.1950 0.2200 0.1900 0.2150 155,650 +0.02(+13.16%)
Sep 14, 2012 0.1700 0.1900 0.1700 0.1900 150,100 +0.02(+11.76%)
Sep 13, 2012 0.1800 0.1800 0.1650 0.1700 100,350 +0.00(+0.00%)
Sep 12, 2012 0.1650 0.1700 0.1650 0.1700 100,225 -0.00(-2.86%)
Sep 11, 2012 0.1700 0.1800 0.1700 0.1750 68,300 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.1800 0.1550 0.1750 1,115,750 +0.00(+0.00%)
Sep 07, 2012 0.1700 0.2000 0.1500 0.1750 943,699 +0.03(+25.00%)
Sep 06, 2012 0.1450 0.1650 0.1400 0.1400 673,400 +0.00(+0.00%)
Sep 05, 2012 0.1450 0.1500 0.1400 0.1400 475,250 +0.00(+0.00%)
Sep 04, 2012 0.1300 0.1400 0.1200 0.1400 470,393 +0.03(+21.74%)
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%)
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.