Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.