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 (%)
May 31, 2016 0.1150 0.1200 0.1150 0.1200 4,250 +0.00(+4.35%)
May 30, 2016 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
May 27, 2016 0.1200 0.1200 0.1150 0.1150 53,000 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1150 0.1150 50,000 -0.00(-4.17%)
May 25, 2016 0.1150 0.1200 0.1150 0.1200 24,000 +0.00(+4.35%)
May 24, 2016 0.1250 0.1250 0.1150 0.1150 136,970 -0.00(-4.17%)
May 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 19, 2016 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
May 18, 2016 0.1300 0.1300 0.1300 0.1300 25,250 +0.00(+0.00%)
May 17, 2016 0.1100 0.1400 0.1100 0.1300 431,362 +0.02(+18.18%)
May 16, 2016 0.1000 0.1100 0.1000 0.1100 37,670 +0.00(+0.00%)
May 13, 2016 0.1000 0.1100 0.1000 0.1100 18,300 +0.00(+0.00%)
May 12, 2016 0.1050 0.1100 0.1000 0.1100 97,000 +0.01(+10.00%)
May 11, 2016 0.1000 0.1000 0.1000 0.1000 50,000 -0.01(-9.09%)
May 10, 2016 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+10.00%)
May 09, 2016 0.1050 0.1050 0.1000 0.1000 63,000 -0.00(-4.76%)
May 06, 2016 0.1050 0.1200 0.1000 0.1050 152,800 +0.00(+5.00%)
May 05, 2016 0.1000 0.1000 0.0950 0.1000 413,500 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.1000 0.1000 253,195 +0.00(+0.00%)
May 03, 2016 0.1000 0.1100 0.1000 0.1000 139,500 -0.00(-4.76%)
May 02, 2016 0.1000 0.1050 0.1000 0.1050 90,100 +0.01(+10.53%)
Apr 29, 2016 0.0950 0.0950 0.0950 0.0950 30,500 +0.00(+0.00%)
Apr 28, 2016 0.0950 0.0950 0.0950 0.0950 8,100 +0.01(+5.56%)
Apr 27, 2016 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Apr 25, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 20, 2016 0.0950 0.1000 0.0900 0.1000 110,000 +0.01(+11.11%)
Apr 19, 2016 0.0950 0.1000 0.0950 0.0900 136,548 -0.01(-10.00%)
Apr 15, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 14, 2016 0.0900 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 13, 2016 0.1000 0.1000 0.0950 0.0950 49,500 -0.01(-5.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 57,500 +0.00(+0.00%)
Apr 11, 2016 0.1000 0.1000 0.1000 0.1000 108,100 +0.00(+0.00%)
Apr 08, 2016 0.1000 0.1000 0.0950 0.1000 27,000 +0.01(+5.26%)
Apr 04, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 31, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 30, 2016 0.1000 0.1000 0.0900 0.0950 984,000 -0.01(-5.00%)
Mar 29, 2016 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 362 -0.00(-4.76%)
Mar 23, 2016 0.1050 0.1050 0.1050 0.1050 209,000 +0.00(+0.00%)
Mar 22, 2016 0.1050 0.1050 0.1000 0.1050 83,300 +0.00(+0.00%)
Mar 18, 2016 0.1050 0.1050 0.1050 400 +0.00(+5.00%)
Mar 17, 2016 0.1000 0.1050 0.1000 0.1000 123,000 +0.01(+5.26%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0950 12,000 +0.00(+0.00%)
Mar 11, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 10, 2016 0.0900 0.0950 0.0900 0.0900 27,500 -0.01(-5.26%)
Mar 09, 2016 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Mar 08, 2016 0.0950 0.1000 0.0950 0.1000 108,000 -0.00(-4.76%)
Mar 07, 2016 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1050 500 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1050 0.1000 0.1050 57,250 +0.00(+5.00%)
Mar 02, 2016 0.1050 0.1050 0.1000 0.1000 21,500 +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.