Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1100 CAD +0.0050 (+4.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.1050 0.1050 0.1000 0.1000 73,000 +0.01(+5.26%)
Oct 30, 2014 0.1100 0.1100 0.0950 0.0950 319,000 -0.01(-9.52%)
Oct 29, 2014 0.1100 0.1100 0.1050 0.1050 257,200 -0.01(-4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 24, 2014 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Oct 23, 2014 0.1050 0.1100 0.1050 0.1100 71,500 +0.01(+4.76%)
Oct 22, 2014 0.1050 0.1100 0.1050 0.1050 50,500 +0.00(+0.00%)
Oct 21, 2014 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 102,000 +0.01(+10.00%)
Oct 17, 2014 0.1100 0.1100 0.1000 0.1000 287,408 -0.01(-9.09%)
Oct 16, 2014 0.1200 0.1200 0.1100 0.1100 310,500 -0.01(-8.33%)
Oct 15, 2014 0.1300 0.1300 0.1200 0.1200 123,500 -0.01(-7.69%)
Oct 14, 2014 0.1450 0.1450 0.1300 0.1300 150,300 -0.01(-3.70%)
Oct 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 09, 2014 0.1400 0.1400 0.1400 0.1350 40,000 -0.01(-3.57%)
Oct 08, 2014 0.1450 0.1450 0.1400 0.1400 53,000 -0.01(-6.67%)
Oct 06, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 03, 2014 0.1500 0.1500 0.1450 0.1450 37,000 -0.01(-3.33%)
Oct 02, 2014 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 01, 2014 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 30, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 25, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-3.23%)
Sep 19, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 18, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 16, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 15, 2014 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Sep 12, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Sep 11, 2014 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Sep 10, 2014 0.1650 0.1650 0.1450 0.1450 6,080 -0.03(-14.71%)
Sep 09, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Sep 08, 2014 0.1750 0.1750 0.1650 0.1650 1,500 -0.01(-2.94%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 03, 2014 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Sep 02, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 29, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 28, 2014 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Aug 27, 2014 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Aug 26, 2014 0.1800 0.1800 0.1750 0.1750 83,000 -0.01(-2.78%)
Aug 25, 2014 0.1800 0.1800 0.1800 0.1800 22,000 -0.02(-10.00%)
Aug 22, 2014 0.1900 0.2000 0.1900 0.2000 40,500 -0.00(-2.44%)
Aug 21, 2014 0.1950 0.2050 0.1900 0.2050 168,000 +0.01(+7.89%)
Aug 20, 2014 0.1850 0.2000 0.1650 0.1900 285,500 +0.01(+5.56%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 117,100 +0.01(+9.09%)
Aug 18, 2014 0.1550 0.1800 0.1550 0.1650 54,620 +0.02(+13.79%)
Aug 15, 2014 0.1450 0.1450 0.1450 0.1450 43,200 +0.01(+7.41%)
Aug 14, 2014 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-6.90%)
Aug 13, 2014 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Aug 12, 2014 0.1350 0.1400 0.1350 0.1400 61,000 +0.01(+3.70%)
Aug 08, 2014 0.1350 0 +0.00(+0.00%)
Aug 07, 2014 0.1350 0.1350 0.1350 0.1350 8,000 +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.