Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.1400 0.1400 0.1400 0.1400 75,000 +0.00(+0.00%)
Nov 27, 2014 0.1300 0.1400 0.1300 0.1400 10,700 +0.01(+7.69%)
Nov 26, 2014 0.1250 0.1300 0.1250 0.1300 75,000 +0.01(+4.00%)
Nov 25, 2014 0.1200 0.1250 0.1200 0.1250 359,882 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1250 0.1100 0.1250 138,600 +0.02(+25.00%)
Nov 21, 2014 0.1000 0.1100 0.1000 0.1000 30,700 +0.00(+0.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 167,000 +0.00(+0.00%)
Nov 19, 2014 0.0950 0.1250 0.0950 0.1000 173,400 +0.01(+5.26%)
Nov 18, 2014 0.1100 0.1100 0.0950 0.0950 166,500 +0.00(+0.00%)
Nov 17, 2014 0.1050 0.1050 0.0950 0.0950 332,800 -0.01(-9.52%)
Nov 14, 2014 0.1300 0.1300 0.1000 0.1050 166,500 +0.01(+10.53%)
Nov 13, 2014 0.1000 0.1100 0.0950 0.0950 246,550 +0.01(+5.56%)
Nov 12, 2014 0.0850 0.0900 0.0850 0.0900 7,480 +0.00(+5.88%)
Nov 11, 2014 0.0900 0.0900 0.0850 0.0850 114,172 +0.01(+6.25%)
Nov 10, 2014 0.1000 0.1000 0.0800 0.0800 366,500 -0.01(-15.79%)
Nov 07, 2014 0.1050 0.1050 0.0950 0.0950 613,500 -0.02(-17.39%)
Nov 06, 2014 0.1000 0.1150 0.1000 0.1150 221,460 +0.01(+15.00%)
Nov 05, 2014 0.1000 0.1100 0.1000 0.1000 342,000 +0.00(+0.00%)
Nov 04, 2014 0.1000 0.1000 0.0950 0.1000 48,200 +0.01(+5.26%)
Nov 03, 2014 0.1000 0.1200 0.0950 0.0950 124,000 -0.01(-5.00%)
Oct 31, 2014 0.1050 0.1050 0.1000 0.1000 73,000 +0.01(+5.26%)
Oct 30, 2014 0.1100 0.1100 0.0950 0.0950 319,000 -0.01(-9.52%)
Oct 29, 2014 0.1100 0.1100 0.1050 0.1050 257,200 -0.01(-4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 24, 2014 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Oct 23, 2014 0.1050 0.1100 0.1050 0.1100 71,500 +0.01(+4.76%)
Oct 22, 2014 0.1050 0.1100 0.1050 0.1050 50,500 +0.00(+0.00%)
Oct 21, 2014 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 102,000 +0.01(+10.00%)
Oct 17, 2014 0.1100 0.1100 0.1000 0.1000 287,408 -0.01(-9.09%)
Oct 16, 2014 0.1200 0.1200 0.1100 0.1100 310,500 -0.01(-8.33%)
Oct 15, 2014 0.1300 0.1300 0.1200 0.1200 123,500 -0.01(-7.69%)
Oct 14, 2014 0.1450 0.1450 0.1300 0.1300 150,300 -0.01(-3.70%)
Oct 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 09, 2014 0.1400 0.1400 0.1400 0.1350 40,000 -0.01(-3.57%)
Oct 08, 2014 0.1450 0.1450 0.1400 0.1400 53,000 -0.01(-6.67%)
Oct 06, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 03, 2014 0.1500 0.1500 0.1450 0.1450 37,000 -0.01(-3.33%)
Oct 02, 2014 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 01, 2014 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 30, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 25, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-3.23%)
Sep 19, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 18, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 16, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 15, 2014 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Sep 12, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Sep 11, 2014 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Sep 10, 2014 0.1650 0.1650 0.1450 0.1450 6,080 -0.03(-14.71%)
Sep 09, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Sep 08, 2014 0.1750 0.1750 0.1650 0.1650 1,500 -0.01(-2.94%)
Sep 04, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 03, 2014 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
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.