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: 11:16 AM EDT, Apr 25, 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 (%)
Apr 30, 2015 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Apr 28, 2015 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 24, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 20, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 16, 2015 0.1250 0.1250 0.1250 300 -0.01(-3.85%)
Apr 15, 2015 0.1300 0.1300 0.1300 0.1300 23,888 +0.01(+4.00%)
Apr 14, 2015 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-7.41%)
Apr 13, 2015 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Apr 10, 2015 0.1300 0.1300 0.1300 0.1300 155,500 -0.01(-7.14%)
Apr 09, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Apr 08, 2015 0.1350 0.1350 0.1350 0.1350 16,390 +0.00(+0.00%)
Apr 07, 2015 0.1350 0.1350 0.1350 0.1350 8,500 +0.00(+0.00%)
Apr 06, 2015 0.1450 0.1450 0.1350 0.1350 24,500 +0.00(+0.00%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 31, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 30, 2015 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Mar 27, 2015 0.1400 0.1400 0.1400 0.1400 80,000 +0.00(+0.00%)
Mar 26, 2015 0.1400 0.1450 0.1400 0.1400 99,000 +0.00(+0.00%)
Mar 25, 2015 0.1350 0.1400 0.1350 0.1400 254,000 +0.00(+0.00%)
Mar 24, 2015 0.1400 0.1400 0.1400 0.1400 55,000 +0.01(+3.70%)
Mar 23, 2015 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
Mar 20, 2015 0.1400 0.1400 0.1400 0.1400 48,315 +0.00(+0.00%)
Mar 17, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Mar 13, 2015 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+3.57%)
Mar 10, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 09, 2015 0.1500 0.1500 0.1400 0.1400 364,500 -0.01(-6.67%)
Mar 06, 2015 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Mar 05, 2015 0.1500 0.1550 0.1500 0.1550 13,000 +0.01(+3.33%)
Mar 04, 2015 0.1500 0.1500 0.1500 114,336 +0.00(+0.00%)
Mar 03, 2015 0.1500 0.1650 0.1500 0.1500 768,000 +0.00(+0.00%)
Mar 02, 2015 0.1500 0.1600 0.1500 0.1500 267,000 +0.00(+0.00%)
Feb 27, 2015 0.1500 0.1500 0.1500 0.1500 872,684 +0.01(+7.14%)
Feb 26, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Feb 25, 2015 0.1350 0.1350 0.1350 0.1350 7,300 -0.01(-3.57%)
Feb 24, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Feb 23, 2015 0.1350 0.1350 0.1350 0.1350 20,550 -0.01(-3.57%)
Feb 20, 2015 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Feb 19, 2015 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+7.41%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 11, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 10, 2015 0.1500 0.1500 0.1400 0.1400 370,540 -0.00(-3.45%)
Feb 09, 2015 0.1400 0.1450 0.1400 0.1450 6,000 +0.00(+0.00%)
Feb 06, 2015 0.1550 0.1550 0.1450 0.1450 43,000 +0.00(+0.00%)
Feb 05, 2015 0.1500 0.1500 0.1450 0.1450 10,527 -0.01(-3.33%)
Feb 03, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 02, 2015 0.1450 0.1450 0.1450 0.1450 200,000 +0.00(+0.00%)
Jan 30, 2015 0.1500 0.1500 0.1450 0.1450 6,000 +0.00(+0.00%)
Jan 29, 2015 0.1450 0.1450 0.1450 0.1450 110,500 +0.00(+3.57%)
Jan 28, 2015 0.1450 0.1450 0.1400 0.1400 46,000 -0.00(-3.45%)
Jan 27, 2015 0.1400 0.1450 0.1400 0.1450 4,000 +0.00(+3.57%)
Jan 26, 2015 0.1450 0.1450 0.1400 0.1400 7,000 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1500 0.1400 0.1400 49,000 -0.00(-3.45%)
Jan 22, 2015 0.1450 0.1450 0.1450 0.1450 33,500 +0.00(+0.00%)
Jan 21, 2015 0.1500 0.1500 0.1450 0.1450 39,200 -0.01(-3.33%)
Jan 20, 2015 0.1500 0.1500 0.1500 0.1500 14,200 +0.01(+3.45%)
Jan 19, 2015 0.1450 0.1450 0.1450 0.1450 48,500 -0.01(-3.33%)
Jan 15, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 14, 2015 0.1650 0.1650 0.1600 0.1600 6,200 +0.02(+10.34%)
Jan 12, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 09, 2015 0.1600 0.1650 0.1600 0.1600 134,500 +0.01(+6.67%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jan 06, 2015 0.1500 0.1500 0.1450 0.1450 6,000 +0.00(+3.57%)
Jan 05, 2015 0.1300 0.1400 0.1300 0.1400 5,300 +0.02(+12.00%)
Jan 02, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 29, 2014 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Dec 24, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2014 0.1350 0.1350 0.1300 0.1300 10,000 +0.01(+4.00%)
Dec 22, 2014 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 19, 2014 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Dec 18, 2014 0.1250 0.1300 0.1250 0.1300 6,200 +0.01(+4.00%)
Dec 16, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 15, 2014 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Dec 12, 2014 0.1500 0.1500 0.1250 0.1250 45,427 -0.02(-16.67%)
Dec 11, 2014 0.1550 0.1550 0.1500 0.1500 18,000 -0.02(-9.09%)
Dec 10, 2014 0.1650 0.1650 0.1650 0.1650 10,750 -0.01(-2.94%)
Dec 09, 2014 0.1700 0.1750 0.1700 0.1700 245,720 +0.01(+3.03%)
Dec 08, 2014 0.1500 0.1650 0.1500 0.1650 27,500 +0.01(+6.45%)
Dec 05, 2014 0.1400 0.1550 0.1400 0.1550 68,900 +0.00(+0.00%)
Dec 04, 2014 0.1500 0.1650 0.1500 0.1550 58,000 +0.01(+3.33%)
Dec 03, 2014 0.1475 0.1550 0.1450 0.1500 318,900 +0.01(+7.14%)
Dec 02, 2014 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 01, 2014 0.1550 0.1550 0.1400 0.1400 25,300 +0.00(+0.00%)
Nov 28, 2014 0.1400 0.1400 0.1400 0.1400 75,000 +0.00(+0.00%)
Nov 27, 2014 0.1300 0.1400 0.1300 0.1400 10,700 +0.01(+7.69%)
Nov 26, 2014 0.1250 0.1300 0.1250 0.1300 75,000 +0.01(+4.00%)
Nov 25, 2014 0.1200 0.1250 0.1200 0.1250 359,882 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1250 0.1100 0.1250 138,600 +0.02(+25.00%)
Nov 21, 2014 0.1000 0.1100 0.1000 0.1000 30,700 +0.00(+0.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 167,000 +0.00(+0.00%)
Nov 19, 2014 0.0950 0.1250 0.0950 0.1000 173,400 +0.01(+5.26%)
Nov 18, 2014 0.1100 0.1100 0.0950 0.0950 166,500 +0.00(+0.00%)
Nov 17, 2014 0.1050 0.1050 0.0950 0.0950 332,800 -0.01(-9.52%)
Nov 14, 2014 0.1300 0.1300 0.1000 0.1050 166,500 +0.01(+10.53%)
Nov 13, 2014 0.1000 0.1100 0.0950 0.0950 246,550 +0.01(+5.56%)
Nov 12, 2014 0.0850 0.0900 0.0850 0.0900 7,480 +0.00(+5.88%)
Nov 11, 2014 0.0900 0.0900 0.0850 0.0850 114,172 +0.01(+6.25%)
Nov 10, 2014 0.1000 0.1000 0.0800 0.0800 366,500 -0.01(-15.79%)
Nov 07, 2014 0.1050 0.1050 0.0950 0.0950 613,500 -0.02(-17.39%)
Nov 06, 2014 0.1000 0.1150 0.1000 0.1150 221,460 +0.01(+15.00%)
Nov 05, 2014 0.1000 0.1100 0.1000 0.1000 342,000 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1000 0.0950 0.1000 48,200 +0.01(+5.26%)
Nov 03, 2014 0.1000 0.1200 0.0950 0.0950 124,000 -0.01(-5.00%)
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%)
Aug 06, 2014 0.1350 0.1400 0.1350 0.1350 24,500 +0.01(+3.85%)
Jul 30, 2014 0.1300 0 +0.01(+4.00%)
Jul 29, 2014 0.1300 0.1300 0.1250 0.1250 33,500 -0.01(-3.85%)
Jul 28, 2014 0.1300 0.1300 0.1300 0.1300 16,800 +0.00(+0.00%)
Jul 24, 2014 0.1300 0 +0.00(+0.00%)
Jul 23, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 22, 2014 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Jul 15, 2014 0.1350 0.1350 200 +0.01(+8.00%)
Jul 14, 2014 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 11, 2014 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-3.85%)
Jul 10, 2014 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+8.33%)
Jul 09, 2014 0.1300 0.1300 0.1200 0.1200 1,366,615 -0.01(-4.00%)
Jul 08, 2014 0.1300 0.1300 0.1250 0.1250 17,000 -0.02(-10.71%)
Jul 02, 2014 0.1400 0.1400 280 +0.01(+3.70%)
Jun 30, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 27, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jun 25, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 24, 2014 0.1550 0.1600 0.1250 0.1300 200,000 -0.02(-16.13%)
Jun 23, 2014 0.1450 0.1600 0.1300 0.1550 99,500 +0.02(+19.23%)
Jun 20, 2014 0.1450 0.1450 0.1300 0.1300 30,100 +0.01(+8.33%)
Jun 19, 2014 0.1400 0.1400 0.1200 0.1200 42,650 -0.01(-7.69%)
Jun 18, 2014 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jun 16, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 13, 2014 0.1300 0.1300 0.1300 0.1300 2,300 +0.01(+8.33%)
Jun 11, 2014 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Jun 10, 2014 0.1250 0.1300 0.1200 0.1300 84,679 -0.01(-3.70%)
Jun 06, 2014 0.1350 0.1350 0.1350 0.1350 7,200 -0.01(-3.57%)
Jun 05, 2014 0.1400 0.1400 0.1400 0.1400 504,200 +0.01(+3.70%)
Jun 04, 2014 0.1400 0.1400 0.1350 0.1350 9,000 -0.01(-10.00%)
Jun 03, 2014 0.1500 0.1500 0.1500 0.1500 461,000 +0.00(+0.00%)
Jun 02, 2014 0.1450 0.1500 0.1450 0.1500 7,000 +0.00(+0.00%)
May 30, 2014 0.1450 0.1500 0.1450 0.1500 62,000 -0.01(-3.23%)
May 29, 2014 0.1500 0.1550 0.1500 0.1550 47,000 +0.01(+6.90%)
May 28, 2014 0.1450 0.1500 0.1450 0.1450 17,000 -0.01(-3.33%)
May 26, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 23, 2014 0.1350 0.1450 0.1350 0.1400 81,150 -0.00(-3.45%)
May 22, 2014 0.1400 0.1450 0.1400 0.1450 7,000 +0.01(+7.41%)
May 21, 2014 0.1350 0.1350 0.1350 0.1350 12,450 +0.01(+8.00%)
May 16, 2014 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 15, 2014 0.1350 0.1350 0.1350 0.1350 8,000 +0.01(+3.85%)
May 14, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+8.33%)
May 13, 2014 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
May 12, 2014 0.1250 0.1250 0.1250 0.1250 20,444 -0.01(-7.41%)
May 09, 2014 0.1200 0.1350 0.1200 0.1350 195,133 +0.02(+12.50%)
May 08, 2014 0.1200 0.1300 0.1200 0.1200 117,700 +0.01(+9.09%)
May 07, 2014 0.1450 0.1450 0.1000 0.1100 528,465 -0.04(-26.67%)
May 06, 2014 0.1400 0.1500 0.1400 0.1500 46,500 +0.00(+0.00%)
May 05, 2014 0.1600 0.1600 0.1500 0.1500 26,900 -0.02(-9.09%)
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.