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 )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 (%)
Jun 29, 2012 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 28, 2012 0.1200 0.1200 0.1050 0.1100 351,000 -0.01(-4.35%)
Jun 27, 2012 0.1200 0.1250 0.1150 0.1150 962,283 -0.03(-17.86%)
Jun 26, 2012 0.1400 0.1400 0.1400 0.1400 143,547 +0.00(+0.00%)
Jun 25, 2012 0.1400 0.1400 0.1400 260 +0.00(+0.00%)
Jun 22, 2012 0.1350 0.1400 0.1350 0.1400 26,000 +0.01(+3.70%)
Jun 21, 2012 0.1400 0.1400 0.1350 0.1350 1,008,000 +0.01(+3.85%)
Jun 20, 2012 0.1350 0.1400 0.1300 0.1300 96,324 -0.01(-3.70%)
Jun 19, 2012 0.1450 0.1450 0.1350 0.1350 337,350 -0.01(-6.90%)
Jun 18, 2012 0.1500 0.1600 0.1450 0.1450 244,777 +0.00(+3.57%)
Jun 15, 2012 0.1400 0.1550 0.1300 0.1400 427,350 -0.00(-3.45%)
Jun 14, 2012 0.1650 0.1650 0.1450 0.1450 1,327,084 -0.01(-6.45%)
Jun 13, 2012 0.1400 0.1650 0.1350 0.1550 1,371,533 +0.01(+10.71%)
Jun 12, 2012 0.1450 0.1450 0.1300 0.1400 1,594,265 +0.02(+16.67%)
Jun 11, 2012 0.1400 0.1400 0.1200 0.1200 652,300 -0.02(-17.24%)
Jun 08, 2012 0.1450 0.1600 0.1450 0.1450 107,500 +0.00(+0.00%)
Jun 07, 2012 0.1500 0.1500 0.1450 0.1450 25,500 -0.02(-9.38%)
Jun 06, 2012 0.1600 0.1650 0.1600 0.1600 360,833 +0.01(+6.67%)
Jun 05, 2012 0.1650 0.1650 0.1400 0.1500 534,550 -0.01(-6.25%)
Jun 04, 2012 0.1650 0.1700 0.1600 0.1600 236,900 -0.01(-5.88%)
Jun 02, 2012 0.1800 0.1800 0.1650 0.1700 210,500 +0.00(+0.00%)
Jun 01, 2012 0.1800 0.1800 0.1650 0.1700 210,500 -0.00(-2.86%)
May 31, 2012 0.1800 0.1800 0.1750 0.1750 45,500 -0.01(-2.78%)
May 30, 2012 0.1800 0.1800 0.1800 0.1800 240,000 -0.02(-7.69%)
May 29, 2012 0.1800 0.1950 0.1800 0.1950 520,200 +0.02(+8.33%)
May 28, 2012 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 25, 2012 0.1800 0.1850 0.1800 0.1800 201,400 +0.01(+2.86%)
May 24, 2012 0.1800 0.1850 0.1750 0.1750 144,100 +0.00(+2.94%)
May 23, 2012 0.1900 0.1950 0.1700 0.1700 464,837 -0.02(-10.53%)
May 22, 2012 0.1900 0.1950 0.1900 0.1900 336,907 +0.00(+0.00%)
May 18, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 17, 2012 0.1850 0.1900 0.1850 0.1900 203,400 +0.01(+5.56%)
May 16, 2012 0.1800 0.1800 0.1700 0.1800 56,000 +0.00(+0.00%)
May 15, 2012 0.1800 0.1800 0.1750 0.1800 281,500 +0.00(+0.00%)
May 14, 2012 0.1750 0.1800 0.1700 0.1800 85,250 -0.01(-5.26%)
May 11, 2012 0.1800 0.1900 0.1800 0.1900 106,500 +0.00(+0.00%)
May 10, 2012 0.1900 0.2000 0.1900 0.1900 250,000 +0.00(+0.00%)
May 09, 2012 0.1900 0.1900 0.1750 0.1900 195,050 +0.00(+0.00%)
May 08, 2012 0.2000 0.2000 0.1850 0.1900 434,500 -0.01(-7.32%)
May 07, 2012 0.2000 0.2050 0.2000 0.2050 331,235 +0.00(+0.00%)
May 04, 2012 0.2050 0.2100 0.2050 0.2050 61,000 -0.01(-2.38%)
May 03, 2012 0.2100 0.2100 0.2050 0.2100 171,800 +0.00(+0.00%)
May 02, 2012 0.2050 0.2150 0.2050 0.2100 448,150 +0.00(+0.00%)
May 01, 2012 0.2100 0.2150 0.2100 0.2100 37,500 +0.01(+5.00%)
Apr 30, 2012 0.2000 0.2000 0.1950 0.2000 159,500 +0.01(+5.26%)
Apr 27, 2012 0.2000 0.2000 0.1900 0.1900 120,900 -0.01(-2.56%)
Apr 26, 2012 0.2000 0.2000 0.1900 0.1950 200,900 -0.01(-2.50%)
Apr 25, 2012 0.1900 0.2000 0.1850 0.2000 133,415 +0.00(+0.00%)
Apr 24, 2012 0.2200 0.2200 0.1900 0.2000 712,200 -0.01(-4.76%)
Apr 23, 2012 0.2150 0.2300 0.2000 0.2100 105,000 -0.04(-14.29%)
Apr 20, 2012 0.2300 0.2450 0.2050 0.2450 573,904 +0.01(+6.52%)
Apr 19, 2012 0.2400 0.2400 0.2200 0.2300 122,500 -0.01(-4.17%)
Apr 18, 2012 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-4.00%)
Apr 17, 2012 0.2500 0.2500 0.2100 0.2500 196,510 +0.01(+2.04%)
Apr 16, 2012 0.2500 0.2500 0.2450 0.2450 82,200 -0.01(-2.00%)
Apr 13, 2012 0.2600 0.2600 0.2500 0.2500 117,000 -0.01(-3.85%)
Apr 12, 2012 0.2600 0.2600 0.2550 0.2600 306,000 +0.00(+0.00%)
Apr 11, 2012 0.2600 0.2600 0.2550 0.2600 279,500 +0.00(+0.00%)
Apr 10, 2012 0.2650 0.2650 0.2550 0.2600 204,596 +0.01(+4.00%)
Apr 09, 2012 0.2650 0.2650 0.2450 0.2500 143,900 -0.01(-1.96%)
Apr 05, 2012 0.2800 0.2800 0.2500 0.2550 5,423,274 -0.02(-5.56%)
Apr 04, 2012 0.2700 0.2750 0.2700 0.2700 1,380,500 +0.00(+0.00%)
Apr 03, 2012 0.2700 0.2700 0.2700 0.2700 1,200,180 +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.