Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St Augustine Gold and Copper Limited (OP: RTLGF )

N/A UNCHANGED
Last Price Updated: 3:46 PM EST, Jan 22, 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 (%)
Aug 26, 2011 0.6856 0.6856 0.6856 0 -0.02(-2.68%)
Aug 25, 2011 0.7150 0.7150 0.7045 0.7045 1,150 -0.01(-1.40%)
Aug 22, 2011 0.7145 0.7145 0.7145 0 +0.01(+1.26%)
Aug 19, 2011 0.7056 0.7056 0.7056 0.7056 200 +0.02(+3.40%)
Aug 18, 2011 0.6824 0.6824 0.6824 0.6824 500 -0.03(-3.87%)
Aug 17, 2011 0.7099 0.7099 0.7099 0.7099 6,000 +0.04(+6.46%)
Aug 16, 2011 0.6668 0.6668 0.6668 0.6668 975 +0.02(+3.62%)
Aug 11, 2011 0.6435 0.6435 0.6435 0.6435 0 +0.03(+5.15%)
Aug 10, 2011 0.6115 0.6120 0.6115 0.6120 25,000 -0.10(-14.23%)
Aug 03, 2011 0.7135 0.7135 0.7135 0.7135 0 +0.03(+4.37%)
Aug 02, 2011 0.6836 0.6836 0.6836 0.6836 5,000 -0.01(-1.07%)
Jul 28, 2011 0.6910 0.6910 0.6910 0 -0.01(-1.36%)
Jul 27, 2011 0.7481 0.7481 0.7005 0.7005 11,000 -0.06(-7.61%)
Jul 26, 2011 0.7582 0.7582 0.7582 0.7582 10,000 -0.01(-0.69%)
Jul 22, 2011 0.7635 0.7635 0.7635 0 +0.08(+12.11%)
Jul 20, 2011 0.6810 0.6810 0.6810 0.6810 0 +0.04(+6.22%)
Jul 14, 2011 0.6411 0.6411 0.6411 0 -0.00(-0.30%)
Jul 13, 2011 0.6695 0.6695 0.6430 0.6430 16,000 -0.03(-4.03%)
Jul 08, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.42%)
Jul 06, 2011 0.6672 0.6672 0.6672 0 -0.00(-0.60%)
Jul 05, 2011 0.6811 0.6820 0.6712 0.6712 11,775 -0.02(-2.43%)
Jun 30, 2011 0.6879 0.6879 0.6879 0 +0.02(+3.76%)
Jun 29, 2011 0.6630 0.6630 0.6630 0.6630 2,000 -0.00(-0.30%)
Jun 28, 2011 0.6650 0.6650 0.6650 0.6650 4,000 -0.02(-2.21%)
Jun 27, 2011 0.6800 0.6800 0.6744 0.6800 6,000 -0.04(-6.21%)
Jun 22, 2011 0.7250 0.7250 0.7250 0 -0.00(-0.07%)
Jun 21, 2011 0.7255 0.7255 0.7255 0.7255 20,000 -0.01(-1.36%)
Jun 16, 2011 0.7355 0.7355 0.7355 0 -0.01(-1.80%)
Jun 14, 2011 0.7490 0.7490 0.7490 0.7490 0 +0.04(+5.27%)
Jun 10, 2011 0.7115 0.7115 0.7115 0 +0.07(+11.05%)
Jun 09, 2011 0.6407 0.6407 0.6407 0.6407 3,000 -0.07(-10.01%)
Jun 08, 2011 0.7120 0.7120 0.7120 0.7120 1,200 +0.01(+1.92%)
Jun 06, 2011 0.6986 0.6986 0.6986 0 -0.08(-10.84%)
Jun 03, 2011 0.7510 0.7845 0.7505 0.7835 71,500 +0.06(+8.65%)
May 24, 2011 0.7213 0.7213 0.7211 0.7211 2,828 -0.05(-6.11%)
May 20, 2011 0.7680 0.7680 0.7680 0 -0.01(-1.09%)
May 18, 2011 0.7765 0.7765 0.7765 0 +0.03(+3.40%)
May 17, 2011 0.7510 0.7510 0.7510 0.7510 42,000 +0.00(+0.27%)
May 13, 2011 0.7490 0.7490 0.7490 0 -0.04(-5.45%)
May 12, 2011 0.7922 0.7922 0.7922 0.7922 5,000 -0.03(-3.08%)
May 11, 2011 0.8196 0.8196 0.8166 0.8174 20,500 -0.00(-0.01%)
May 10, 2011 0.8172 0.8175 0.8172 0.8175 7,500 -0.01(-0.73%)
May 09, 2011 0.8629 0.8652 0.8130 0.8235 15,965 -0.01(-0.99%)
May 05, 2011 0.8317 0.8317 0.8317 0 +0.03(+4.20%)
May 04, 2011 0.7982 0.7982 0.7982 0.7982 2,000 -0.12(-13.09%)
May 03, 2011 0.9285 0.9285 0.9184 0.9184 3,500 -0.03(-3.63%)
May 02, 2011 0.9530 0.9530 0.9530 0.9530 31,100 -0.12(-10.85%)
Apr 29, 2011 1.038 1.069 1.038 1.069 12,195 +0.01(+0.85%)
Apr 28, 2011 1.060 1.060 1.060 1.060 4,500 +0.14(+15.28%)
Apr 25, 2011 0.9195 0.9195 0.9195 0.9195 0 +0.05(+5.93%)
Apr 21, 2011 0.8165 0.8680 0.8165 0.8680 10,999 +0.00(+0.23%)
Apr 20, 2011 0.8240 0.8660 0.8240 0.8660 2,700 -0.01(-1.14%)
Apr 18, 2011 0.8760 0.8760 0.8760 0.8760 10,000 -0.01(-1.38%)
Apr 15, 2011 0.8338 0.9108 0.8338 0.8883 29,413 -0.00(-0.19%)
Apr 13, 2011 0.8900 0.8900 0.8900 0.8900 10,500 -0.02(-2.47%)
Apr 12, 2011 0.8915 0.9125 0.8915 0.9125 19,800 +0.03(+3.18%)
Apr 11, 2011 0.9250 0.9250 0.8841 0.8844 21,270 -0.03(-3.28%)
Apr 08, 2011 0.9144 0.9144 0.9144 0.9144 83,500 -0.02(-2.04%)
Apr 07, 2011 0.9334 0.9334 0.9334 0.9334 21,260 +0.02(+2.12%)
Apr 06, 2011 0.9120 0.9140 0.9120 0.9140 53,700 -0.03(-2.76%)
Apr 05, 2011 0.9399 0.9399 0.9399 0.9399 1,000 -0.05(-5.22%)
Apr 04, 2011 0.9917 0.9917 0.9917 0.9917 1,600 +0.00(+0.07%)
Apr 01, 2011 0.9910 0.9910 0.9910 0.9910 4,900 +0.06(+6.33%)
Mar 25, 2011 0.9320 0.9320 0.9320 0 -0.02(-2.29%)
Mar 23, 2011 0.9538 0.9538 0.9538 0.9538 0 -0.06(-5.69%)
Mar 22, 2011 1.011 1.011 1.011 1.011 2,500 -0.00(-0.46%)
Mar 21, 2011 0.9770 1.016 0.9770 1.016 2,100 +0.07(+6.85%)
Mar 17, 2011 0.9509 0.9509 0.9509 0.9509 0 -0.01(-1.01%)
Mar 15, 2011 0.9606 0.9606 0.9606 0.9606 0 -0.02(-1.83%)
Mar 14, 2011 1.078 1.078 0.9785 0.9785 9,700 -0.11(-10.19%)
Mar 11, 2011 1.099 1.099 1.089 1.089 3,300 -0.03(-2.59%)
Mar 10, 2011 1.090 1.119 1.090 1.119 15,300 -0.04(-3.29%)
Mar 09, 2011 1.208 1.208 1.042 1.157 19,600 -0.07(-6.03%)
Mar 08, 2011 1.231 1.231 1.231 1.231 500 -0.06(-4.87%)
Mar 07, 2011 1.267 1.294 1.255 1.294 6,900 +0.03(+2.58%)
Mar 04, 2011 1.317 1.317 1.261 1.261 8,000 -0.09(-6.33%)
Mar 03, 2011 1.367 1.367 1.314 1.347 36,700 -0.08(-5.81%)
Mar 02, 2011 1.431 1.431 1.419 1.429 10,700 -0.01(-0.48%)
Mar 01, 2011 1.450 1.450 1.436 1.436 25,600 -0.08(-5.06%)
Feb 28, 2011 1.397 1.523 1.366 1.513 235,700 +0.18(+13.92%)
Feb 25, 2011 1.232 1.369 1.232 1.328 157,300 +0.05(+3.56%)
Feb 23, 2011 1.282 1.282 1.282 0 -0.01(-1.12%)
Feb 22, 2011 1.290 1.297 1.282 1.297 31,650 -0.01(-0.84%)
Feb 18, 2011 1.293 1.308 1.293 1.308 1,200 -0.02(-1.36%)
Feb 17, 2011 1.333 1.333 1.326 1.326 54,000 -0.00(-0.17%)
Feb 16, 2011 1.277 1.339 1.277 1.328 26,600 +0.05(+4.30%)
Feb 15, 2011 1.296 1.296 1.274 1.274 37,100 -0.00(-0.11%)
Feb 14, 2011 1.275 1.275 1.275 1.275 17,000 -0.02(-1.67%)
Feb 10, 2011 1.296 1.296 1.296 14,500 -0.01(-0.88%)
Feb 09, 2011 1.340 1.340 1.298 1.308 3,500 -0.02(-1.41%)
Feb 08, 2011 1.327 1.327 1.316 1.327 43,200 -0.02(-1.54%)
Feb 07, 2011 1.327 1.347 1.327 1.347 23,600 +0.05(+3.65%)
Feb 04, 2011 1.300 1.300 1.300 1.300 52,900 +0.00(+0.15%)
Feb 03, 2011 1.298 1.298 1.298 1.298 61,500 +0.00(+0.19%)
Feb 02, 2011 1.376 1.376 1.296 1.296 111,800 -0.08(-5.68%)
Feb 01, 2011 1.325 1.373 1.325 1.373 101,800 -0.03(-2.42%)
Jan 31, 2011 1.407 1.407 1.407 1.407 5,500 -0.02(-1.57%)
Jan 28, 2011 1.411 1.430 1.411 1.430 77,200 +0.00(+0.04%)
Jan 27, 2011 1.480 1.480 1.424 1.429 23,300 -0.07(-4.58%)
Jan 26, 2011 1.537 1.569 1.498 1.498 93,800 -0.04(-2.82%)
Jan 25, 2011 1.662 1.662 1.533 1.542 35,100 -0.11(-6.58%)
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.