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 (%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Jul 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2017 0.0350 0.0350 0.0350 0.0350 127,500 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jul 19, 2017 0.0450 0.0450 0.0350 0.0350 123,000 -0.00(-12.50%)
Jul 18, 2017 0.0400 0.0400 0.0400 0.0400 153,857 +0.00(+14.29%)
Jul 17, 2017 0.0400 0.0450 0.0350 0.0350 138,000 +0.00(+0.00%)
Jul 14, 2017 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 36,900 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 10, 2017 0.0400 0.0400 0.0350 0.0350 1,762,000 +0.00(+0.00%)
Jul 07, 2017 0.0350 0.0400 0.0350 0.0350 471,166 -0.00(-12.50%)
Jul 06, 2017 0.0350 0.0400 0.0350 0.0400 454,000 +0.00(+14.29%)
Jul 05, 2017 0.0350 0.0350 0.0350 0.0350 81,394 -0.00(-12.50%)
Jul 04, 2017 0.0350 0.0400 0.0300 0.0400 2,049,825 +0.01(+33.33%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0350 0.0300 0.0300 1,840,499 +0.00(+0.00%)
Jun 29, 2017 0.0250 0.0300 0.0250 0.0300 621,666 +0.00(+0.00%)
Jun 28, 2017 0.0250 0.0300 0.0250 0.0300 167,500 +0.00(+0.00%)
Jun 27, 2017 0.0250 0.0300 0.0250 0.0300 244,000 +0.00(+20.00%)
Jun 26, 2017 0.0300 0.0300 0.0250 0.0250 2,362,000 +0.00(+0.00%)
Jun 23, 2017 0.0250 0.0300 0.0250 0.0250 4,136,472 -0.00(-16.67%)
Jun 22, 2017 0.0250 0.0300 0.0250 0.0300 4,301,160 +0.00(+0.00%)
Jun 21, 2017 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+0.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 450,800 +0.00(+0.00%)
Jun 19, 2017 0.0300 0.0350 0.0300 0.0300 664,000 -0.01(-14.29%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 14, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jun 13, 2017 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jun 12, 2017 0.0350 0.0350 0.0300 0.0350 80,000 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0400 0.0300 0.0350 908,500 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0400 0.0350 0.0350 32,000 -0.00(-12.50%)
Jun 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Jun 01, 2017 0.0350 0.0400 0.0350 0.0350 353,100 -0.00(-12.50%)
May 31, 2017 0.0350 0.0400 0.0350 0.0400 85,250 +0.00(+0.00%)
May 30, 2017 0.0400 0.0450 0.0400 0.0400 140,300 +0.00(+0.00%)
May 29, 2017 0.0400 0.0450 0.0400 0.0400 182,600 +0.00(+14.29%)
May 25, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
May 23, 2017 0.0400 0.0400 0.0400 0.0400 504,000 +0.00(+0.00%)
May 19, 2017 0.0400 0.0400 0.0400 0.0400 201,958 +0.00(+0.00%)
May 18, 2017 0.0400 0.0400 0.0350 0.0400 441,975 +0.00(+0.00%)
May 17, 2017 0.0450 0.0450 0.0400 0.0400 242,500 +0.00(+0.00%)
May 16, 2017 0.0400 0.0450 0.0400 0.0400 610,863 -0.00(-11.11%)
May 15, 2017 0.0500 0.0500 0.0450 0.0450 1,148,500 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0450 0.0450 264,000 -0.01(-10.00%)
May 11, 2017 0.0500 0.0500 0.0450 0.0500 660,050 +0.01(+11.11%)
May 10, 2017 0.0400 0.0500 0.0400 0.0450 1,834,100 +0.00(+12.50%)
May 09, 2017 0.0500 0.0500 0.0400 0.0400 1,615,243 -0.01(-20.00%)
May 08, 2017 0.0450 0.0500 0.0400 0.0500 2,325,063 +0.01(+25.00%)
May 05, 2017 0.0400 0.0450 0.0350 0.0400 2,816,504 +0.00(+0.00%)
May 04, 2017 0.0350 0.0450 0.0350 0.0400 3,932,274 +0.00(+14.29%)
May 03, 2017 0.0300 0.0350 0.0300 0.0350 764,832 +0.01(+40.00%)
May 02, 2017 0.0200 0.0300 0.0200 0.0250 1,454,440 +0.01(+25.00%)
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.