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 +0.0050 (+6.67%)
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 (%)
Feb 29, 2012 0.3950 0.3950 0.3700 0.3700 130,410 -0.02(-5.13%)
Feb 28, 2012 0.3950 0.3950 0.3700 0.3900 163,602 -0.02(-3.70%)
Feb 27, 2012 0.4100 0.4100 0.4050 0.4050 126,806 -0.01(-2.41%)
Feb 24, 2012 0.4150 0.4150 0.4100 0.4150 65,691 +0.00(+0.00%)
Feb 23, 2012 0.4200 0.4200 0.4050 0.4150 199,242 -0.01(-1.19%)
Feb 22, 2012 0.4150 0.4200 0.4100 0.4200 138,900 +0.01(+2.44%)
Feb 21, 2012 0.3950 0.4150 0.3950 0.4100 209,100 +0.01(+2.50%)
Feb 17, 2012 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Feb 16, 2012 0.4200 0.4200 0.4150 0.4200 439,068 -0.01(-2.33%)
Feb 15, 2012 0.4300 0.4300 0.4000 0.4300 1,350,255 +0.03(+8.86%)
Feb 14, 2012 0.4000 0.4100 0.3950 0.3950 110,000 -0.01(-3.66%)
Feb 13, 2012 0.4000 0.4150 0.3850 0.4100 223,411 +0.02(+6.49%)
Feb 10, 2012 0.4000 0.4000 0.3600 0.3850 322,640 -0.02(-6.10%)
Feb 09, 2012 0.4000 0.4250 0.4000 0.4100 503,320 +0.01(+3.80%)
Feb 08, 2012 0.4200 0.4400 0.3750 0.3950 1,405,155 -0.02(-4.82%)
Feb 07, 2012 0.3650 0.4200 0.3600 0.4150 1,211,140 +0.05(+15.28%)
Feb 06, 2012 0.3150 0.3700 0.3100 0.3600 684,300 +0.04(+14.29%)
Feb 03, 2012 0.3050 0.3200 0.2900 0.3150 386,515 +0.02(+6.78%)
Feb 02, 2012 0.2800 0.3050 0.2800 0.2950 458,800 +0.02(+7.27%)
Feb 01, 2012 0.2750 0.2750 0.2700 0.2750 76,800 -0.01(-1.79%)
Jan 31, 2012 0.2800 0.2800 0.2750 0.2800 153,500 +0.01(+1.82%)
Jan 30, 2012 0.2800 0.2800 0.2700 0.2750 150,708 -0.01(-1.79%)
Jan 27, 2012 0.2800 0.2800 0.2700 0.2800 159,199 +0.00(+0.00%)
Jan 26, 2012 0.2800 0.2800 0.2750 0.2800 200,200 +0.01(+1.82%)
Jan 25, 2012 0.2800 0.2800 0.2700 0.2750 226,500 -0.01(-1.79%)
Jan 24, 2012 0.2800 0.2800 0.2800 0.2800 272,393 -0.01(-5.08%)
Jan 23, 2012 0.2700 0.2950 0.2700 0.2950 437,500 +0.02(+7.27%)
Jan 20, 2012 0.2800 0.2900 0.2700 0.2750 186,500 -0.01(-1.79%)
Jan 19, 2012 0.2700 0.3050 0.2700 0.2800 260,500 +0.00(+0.00%)
Jan 18, 2012 0.2750 0.2800 0.2700 0.2800 81,650 +0.00(+0.00%)
Jan 17, 2012 0.2700 0.2800 0.2700 0.2800 232,900 +0.00(+0.00%)
Jan 16, 2012 0.2800 0.2800 0.2750 0.2800 54,000 +0.00(+0.00%)
Jan 13, 2012 0.2800 0.2800 0.2700 0.2800 166,000 +0.01(+3.70%)
Jan 12, 2012 0.2700 0.2750 0.2700 0.2700 223,101 -0.01(-5.26%)
Jan 11, 2012 0.2800 0.2850 0.2750 0.2850 148,850 +0.00(+0.00%)
Jan 10, 2012 0.2850 0.2950 0.2850 0.2850 172,850 +0.00(+0.00%)
Jan 09, 2012 0.3000 0.3000 0.2800 0.2850 167,874 -0.02(-5.00%)
Jan 06, 2012 0.3050 0.3150 0.2950 0.3000 519,400 -0.02(-4.76%)
Jan 05, 2012 0.3200 0.3200 0.3050 0.3150 276,800 -0.02(-4.55%)
Jan 04, 2012 0.3500 0.3500 0.3200 0.3300 258,935 -0.02(-7.04%)
Dec 30, 2011 0.3100 0.3550 0.3200 0.3550 335,375 +0.03(+10.94%)
Dec 29, 2011 0.3000 0.3250 0.2900 0.3200 286,100 +0.02(+4.92%)
Dec 28, 2011 0.3150 0.3150 0.2900 0.3050 204,116 -0.01(-1.61%)
Dec 23, 2011 0.3000 0.3100 0.3100 0.3100 440,785 -0.03(-8.82%)
Dec 21, 2011 0.2650 0.3400 0.2600 0.3400 3,031,350 +0.08(+30.77%)
Dec 20, 2011 0.2600 0.2650 0.2500 0.2600 842,200 -0.01(-3.70%)
Dec 19, 2011 0.2750 0.2750 0.2500 0.2700 1,775,500 -0.01(-1.82%)
Dec 16, 2011 0.2650 0.2750 0.2550 0.2750 1,792,525 +0.01(+3.77%)
Dec 15, 2011 0.2600 0.2700 0.2600 0.2650 1,191,326 +0.01(+1.92%)
Dec 14, 2011 0.2600 0.2600 0.2500 0.2600 752,200 +0.01(+4.00%)
Dec 13, 2011 0.2650 0.2650 0.2500 0.2500 745,700 -0.01(-3.85%)
Dec 12, 2011 0.2650 0.2650 0.2500 0.2600 763,358 -0.01(-1.89%)
Dec 09, 2011 0.2500 0.2650 0.2300 0.2650 650,650 +0.01(+1.92%)
Dec 08, 2011 0.2700 0.2700 0.2450 0.2600 124,400 +0.00(+0.00%)
Dec 07, 2011 0.3000 0.3000 0.2500 0.2600 945,700 -0.04(-13.33%)
Dec 06, 2011 0.3100 0.3200 0.3000 0.3000 185,250 -0.01(-3.23%)
Dec 05, 2011 0.3400 0.3400 0.3100 0.3100 182,300 -0.02(-6.06%)
Dec 02, 2011 0.3400 0.3500 0.3200 0.3300 254,000 -0.03(-8.33%)
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.