Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1100 CAD +0.0050 (+4.76%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.4450 0.4450 0.4250 0.4250 114,100 -0.02(-3.41%)
Oct 30, 2012 0.4350 0.4450 0.4350 0.4400 89,000 +0.01(+2.33%)
Oct 29, 2012 0.4250 0.4500 0.4250 0.4300 159,900 +0.01(+2.38%)
Oct 26, 2012 0.4200 0.4250 0.4200 0.4200 61,000 +0.02(+5.00%)
Oct 25, 2012 0.4400 0.4400 0.3650 0.4000 280,809 -0.01(-3.61%)
Oct 24, 2012 0.4550 0.4600 0.4100 0.4150 757,500 -0.03(-5.68%)
Oct 23, 2012 0.4450 0.4500 0.4300 0.4400 369,500 +0.03(+6.02%)
Oct 19, 2012 0.4250 0.4400 0.3700 0.4150 230,816 -0.01(-1.19%)
Oct 18, 2012 0.3900 0.4350 0.3850 0.4200 235,480 +0.03(+7.69%)
Oct 17, 2012 0.3900 0.4000 0.3750 0.3900 85,100 -0.01(-1.27%)
Oct 16, 2012 0.3700 0.4100 0.3700 0.3950 51,750 +0.03(+6.76%)
Oct 15, 2012 0.3950 0.3950 0.3700 0.3700 260,700 -0.04(-8.64%)
Oct 12, 2012 0.3850 0.4450 0.3850 0.4050 1,207,683 +0.04(+10.96%)
Oct 11, 2012 0.3200 0.3650 0.3200 0.3650 570,766 +0.07(+23.73%)
Oct 10, 2012 0.3000 0.3300 0.2950 0.2950 100,650 +0.01(+1.72%)
Oct 09, 2012 0.3550 0.3550 0.2900 0.2900 215,466 +0.00(+0.00%)
Oct 05, 2012 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Oct 04, 2012 0.2950 0.2950 0.2850 0.2950 90,736 +0.01(+1.72%)
Oct 03, 2012 0.3350 0.3350 0.2800 0.2900 427,300 -0.05(-13.43%)
Oct 02, 2012 0.3700 0.3700 0.3350 0.3350 62,500 -0.01(-1.47%)
Oct 01, 2012 0.3500 0.3550 0.3350 0.3400 28,300 +0.00(+0.00%)
Sep 28, 2012 0.3400 0.3650 0.3300 0.3400 103,250 +0.00(+0.00%)
Sep 27, 2012 0.3750 0.3750 0.3400 0.3400 335,230 -0.05(-13.92%)
Sep 26, 2012 0.2600 0.4000 0.2350 0.3950 1,747,110 +0.11(+41.07%)
Sep 25, 2012 0.2450 0.2900 0.2450 0.2800 183,041 +0.04(+16.67%)
Sep 24, 2012 0.2800 0.2800 0.2400 0.2400 333,105 -0.04(-14.29%)
Sep 21, 2012 0.3350 0.3350 0.2800 0.2800 1,263,456 -0.08(-22.22%)
Sep 20, 2012 0.3600 0.3700 0.3400 0.3600 687,511 -0.02(-4.00%)
Sep 19, 2012 0.3300 0.4900 0.2900 0.3750 1,548,544 +0.09(+29.31%)
Sep 18, 2012 0.2500 0.3100 0.2500 0.2900 1,198,991 +0.07(+34.88%)
Sep 17, 2012 0.1950 0.2200 0.1900 0.2150 155,650 +0.02(+13.16%)
Sep 14, 2012 0.1700 0.1900 0.1700 0.1900 150,100 +0.02(+11.76%)
Sep 13, 2012 0.1800 0.1800 0.1650 0.1700 100,350 +0.00(+0.00%)
Sep 12, 2012 0.1650 0.1700 0.1650 0.1700 100,225 -0.00(-2.86%)
Sep 11, 2012 0.1700 0.1800 0.1700 0.1750 68,300 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.1800 0.1550 0.1750 1,115,750 +0.00(+0.00%)
Sep 07, 2012 0.1700 0.2000 0.1500 0.1750 943,699 +0.03(+25.00%)
Sep 06, 2012 0.1450 0.1650 0.1400 0.1400 673,400 +0.00(+0.00%)
Sep 05, 2012 0.1450 0.1500 0.1400 0.1400 475,250 +0.00(+0.00%)
Sep 04, 2012 0.1300 0.1400 0.1200 0.1400 470,393 +0.03(+21.74%)
Aug 31, 2012 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 30, 2012 0.1000 0.1050 0.0950 0.1050 1,108,481 +0.00(+0.00%)
Aug 29, 2012 0.1050 0.1050 0.1000 0.1050 286,600 -0.01(-4.55%)
Aug 27, 2012 0.1150 0.1150 0.1100 0.1100 31,000 -0.01(-4.35%)
Aug 24, 2012 0.1200 0.1200 0.1150 0.1150 168,100 -0.00(-4.17%)
Aug 23, 2012 0.1200 0.1200 0.1150 0.1200 133,550 +0.00(+0.00%)
Aug 22, 2012 0.1300 0.1300 0.1150 0.1200 345,800 -0.02(-11.11%)
Aug 21, 2012 0.1500 0.1500 0.1350 0.1350 831,300 -0.01(-6.90%)
Aug 20, 2012 0.1400 0.1450 0.1400 0.1450 2,278,142 +0.00(+3.57%)
Aug 17, 2012 0.1300 0.1450 0.1250 0.1400 3,091,250 +0.01(+3.70%)
Aug 16, 2012 0.1200 0.1400 0.1200 0.1350 1,048,095 +0.02(+12.50%)
Aug 15, 2012 0.1200 0.1250 0.1200 0.1200 257,100 +0.00(+0.00%)
Aug 14, 2012 0.1150 0.1200 0.1100 0.1200 1,162,500 +0.00(+4.35%)
Aug 13, 2012 0.1100 0.1150 0.1100 0.1150 424,000 +0.01(+4.55%)
Aug 11, 2012 0.1150 0.1200 0.1100 0.1100 741,444 +0.00(+0.00%)
Aug 10, 2012 0.1150 0.1200 0.1100 0.1100 741,444 -0.01(-8.33%)
Aug 09, 2012 0.1100 0.1200 0.1100 0.1200 1,164,854 +0.01(+9.09%)
Aug 08, 2012 0.1100 0.1150 0.1050 0.1100 1,073,766 +0.00(+0.00%)
Aug 07, 2012 0.1100 0.1100 0.1100 0.1100 349,000 +0.00(+0.00%)
Aug 03, 2012 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 02, 2012 0.1050 0.1050 0.1050 0 +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.