Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.2700 0.2700 0.2650 0.2650 15,000 -0.02(-7.02%)
Jan 30, 2013 0.2650 0.2850 0.2650 0.2850 86,848 +0.00(+0.00%)
Jan 29, 2013 0.2450 0.2900 0.2450 0.2850 361,990 +0.05(+21.28%)
Jan 28, 2013 0.2450 0.2450 0.2350 0.2350 73,200 -0.01(-4.08%)
Jan 25, 2013 0.2800 0.2800 0.2050 0.2450 527,200 -0.02(-7.55%)
Jan 24, 2013 0.2850 0.2850 0.2650 0.2650 49,500 -0.01(-3.64%)
Jan 23, 2013 0.2700 0.2850 0.2650 0.2750 88,340 -0.01(-5.17%)
Jan 22, 2013 0.2800 0.2900 0.2750 0.2900 17,600 +0.00(+0.00%)
Jan 21, 2013 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 18, 2013 0.2900 0.2900 0.2850 0.2900 56,500 +0.01(+3.57%)
Jan 17, 2013 0.2900 0.2900 0.2800 0.2800 21,000 -0.01(-5.08%)
Jan 16, 2013 0.2850 0.2950 0.2850 0.2950 67,000 +0.01(+5.36%)
Jan 15, 2013 0.2850 0.2850 0.2650 0.2800 21,200 +0.01(+3.70%)
Jan 14, 2013 0.2850 0.2850 0.2700 0.2700 66,000 -0.01(-5.26%)
Jan 11, 2013 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Jan 10, 2013 0.2950 0.2950 0.2850 0.2850 41,500 -0.01(-1.72%)
Jan 09, 2013 0.2950 0.3000 0.2900 0.2900 21,259 -0.02(-4.92%)
Jan 08, 2013 0.3000 0.3050 0.3000 0.3050 23,500 +0.01(+3.39%)
Jan 07, 2013 0.3000 0.3000 0.2950 0.2950 144,335 +0.00(+0.00%)
Jan 04, 2013 0.2900 0.3100 0.2900 0.2950 541,657 -0.01(-1.67%)
Jan 03, 2013 0.3000 0.3100 0.2950 0.3000 18,750 +0.02(+5.26%)
Jan 02, 2013 0.3000 0.3050 0.2850 0.2850 102,980 -0.02(-5.00%)
Dec 31, 2012 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 28, 2012 0.3000 0.3000 0.2850 0.2850 146,000 -0.01(-1.72%)
Dec 27, 2012 0.3000 0.3000 0.2800 0.2900 38,000 -0.01(-3.33%)
Dec 24, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 21, 2012 0.3000 0.3050 0.3000 0.3000 188,500 +0.02(+5.26%)
Dec 20, 2012 0.2850 0.2900 0.2850 0.2850 61,500 +0.00(+1.79%)
Dec 19, 2012 0.2850 0.3050 0.2800 0.2800 116,736 -0.00(-1.75%)
Dec 18, 2012 0.2900 0.3000 0.2850 0.2850 77,700 -0.01(-1.72%)
Dec 17, 2012 0.3000 0.3050 0.2850 0.2900 25,642 -0.02(-6.45%)
Dec 14, 2012 0.3000 0.3100 0.3000 0.3100 10,000 +0.01(+3.33%)
Dec 13, 2012 0.2900 0.3000 0.2750 0.3000 93,300 +0.02(+5.26%)
Dec 12, 2012 0.3050 0.3100 0.2850 0.2850 316,165 -0.02(-6.56%)
Dec 11, 2012 0.3500 0.3500 0.3050 0.3050 124,000 -0.03(-7.58%)
Dec 10, 2012 0.3400 0.3400 0.3200 0.3300 37,800 +0.01(+3.13%)
Dec 07, 2012 0.3200 0.3450 0.3200 0.3200 55,300 -0.01(-1.54%)
Dec 06, 2012 0.3150 0.3300 0.3150 0.3250 137,988 +0.02(+4.84%)
Dec 05, 2012 0.3150 0.3300 0.3100 0.3100 66,000 -0.01(-1.59%)
Dec 04, 2012 0.3300 0.3300 0.3050 0.3150 123,400 -0.02(-5.97%)
Nov 30, 2012 0.3250 0.3450 0.3250 0.3350 74,325 +0.01(+3.08%)
Nov 29, 2012 0.3250 0.3250 0.3250 0.3250 36,600 +0.01(+1.56%)
Nov 28, 2012 0.3200 0.3250 0.3150 0.3200 34,500 +0.00(+0.00%)
Nov 27, 2012 0.3050 0.3300 0.3050 0.3200 35,000 +0.01(+3.23%)
Nov 26, 2012 0.3050 0.3100 0.3000 0.3100 47,000 +0.01(+3.33%)
Nov 24, 2012 0.3100 0.3100 0.2800 0.3000 212,430 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.2800 0.3000 212,430 -0.01(-1.64%)
Nov 22, 2012 0.3150 0.3200 0.3050 0.3050 340,100 +0.00(+0.00%)
Nov 21, 2012 0.3150 0.3150 0.3050 0.3050 294,500 +0.00(+0.00%)
Nov 20, 2012 0.3100 0.3350 0.3050 0.3050 83,800 +0.01(+1.67%)
Nov 19, 2012 0.3050 0.3400 0.3000 0.3000 102,700 +0.00(+0.00%)
Nov 16, 2012 0.3100 0.3100 0.3000 0.3000 56,800 -0.02(-6.25%)
Nov 15, 2012 0.3200 0.3200 0.3050 0.3200 305,185 +0.00(+0.00%)
Nov 14, 2012 0.3300 0.3350 0.3200 0.3200 70,226 -0.01(-3.03%)
Nov 13, 2012 0.3400 0.3450 0.3300 0.3300 98,000 -0.01(-1.49%)
Nov 12, 2012 0.3450 0.3500 0.3350 0.3350 60,700 -0.02(-5.63%)
Nov 09, 2012 0.3300 0.4000 0.3300 0.3550 190,538 +0.03(+10.94%)
Nov 08, 2012 0.3300 0.3400 0.3200 0.3200 129,500 -0.04(-12.33%)
Nov 07, 2012 0.3700 0.3700 0.3600 0.3650 263,200 -0.01(-2.67%)
Nov 06, 2012 0.3750 0.3750 0.3600 0.3750 66,950 +0.00(+0.00%)
Nov 05, 2012 0.3750 0.3800 0.3500 0.3750 356,700 +0.01(+2.74%)
Nov 02, 2012 0.4200 0.4200 0.3550 0.3650 1,137,501 -0.05(-13.10%)
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.