Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0700 CAD UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0700 0.0700 0.0700 171 -0.00(-6.67%)
Oct 21, 2020 0.0700 0.0750 0.0700 0.0750 8,775 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0750 0.0700 0.0750 4,920 +0.01(+15.38%)
Oct 19, 2020 0.0700 0.0700 0.0650 0.0650 94,000 -0.01(-7.14%)
Oct 16, 2020 0.0700 0.0700 0.0650 0.0700 15 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 8,028 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0700 2,962 -0.00(-6.67%)
Oct 13, 2020 0.0750 0.0750 0.0750 0.0750 648,624 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 08, 2020 0.0650 0.0700 0.0650 0.0700 10,711 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0700 0.0650 0.0700 6,524 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 95 +0.00(+0.00%)
Oct 05, 2020 0.0700 0.0700 0.0700 0.0700 30 +0.01(+7.69%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 14 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0650 0.0650 2,998 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 245 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 1,659 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 784 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0.0650 26 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 23 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 5,593 -0.01(-7.14%)
Sep 22, 2020 0.0650 0.0700 0.0650 0.0700 2,910 +0.01(+7.69%)
Sep 21, 2020 0.0700 0.0700 0.0600 0.0650 7,094 -0.01(-7.14%)
Sep 18, 2020 0.0650 0.0700 0.0650 0.0700 5 +0.01(+7.69%)
Sep 17, 2020 0.0600 0.0650 0.0600 0.0650 267,380 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0650 576 -0.01(-7.14%)
Sep 15, 2020 0.0650 0.0700 0.0650 0.0700 335,300 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0650 0.0700 1,708 +0.01(+7.69%)
Sep 11, 2020 0.0700 0.0700 0.0600 0.0650 4,517 -0.01(-7.14%)
Sep 10, 2020 0.0650 0.0700 0.0650 0.0700 140 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0700 383 +0.00(+0.00%)
Sep 08, 2020 0.0700 0.0700 0.0700 0.0700 120 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 112 +0.00(+0.00%)
Sep 02, 2020 0.0700 0.0750 0.0650 0.0700 2,276 -0.00(-6.67%)
Sep 01, 2020 0.0750 0.0750 0.0650 0.0750 1,195 +0.00(+7.14%)
Aug 31, 2020 0.0650 0.0750 0.0650 0.0700 1,497 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0700 0.0650 0.0700 20 -0.00(-6.67%)
Aug 27, 2020 0.0700 0.0750 0.0650 0.0750 830 +0.00(+7.14%)
Aug 26, 2020 0.0700 0.0750 0.0700 0.0700 2,475 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0750 0.0650 0.0700 6,976 -0.01(-12.50%)
Aug 24, 2020 0.0750 0.0800 0.0700 0.0800 600 +0.01(+14.29%)
Aug 21, 2020 0.0850 0.0900 0.0700 0.0700 8,517 -0.01(-17.65%)
Aug 20, 2020 0.0750 0.0850 0.0750 0.0850 2,108,244 +0.01(+6.25%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0800 1,082,258 +0.01(+14.29%)
Aug 18, 2020 0.0750 0.0750 0.0700 0.0700 481,514 -0.00(-6.67%)
Aug 17, 2020 0.0800 0.0800 0.0750 0.0750 224,388 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0800 0.0750 0.0750 485,670 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0800 0.0750 0.0750 444,000 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0800 0.0750 0.0750 285,550 +0.00(+0.00%)
Aug 11, 2020 0.0800 0.0800 0.0750 0.0750 428,783 -0.01(-6.25%)
Aug 10, 2020 0.0850 0.0850 0.0800 0.0800 851,500 -0.01(-5.88%)
Aug 07, 2020 0.0800 0.0900 0.0800 0.0850 356,850 +0.00(+0.00%)
Aug 06, 2020 0.0900 0.0900 0.0850 0.0850 492,462 -0.00(-5.56%)
Aug 05, 2020 0.0900 0.0950 0.0800 0.0900 15,651 +0.00(+5.88%)
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.