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 (%)
Sep 26, 2012 0.3020 0.3020 0.3020 0 +0.02(+5.96%)
Sep 25, 2012 0.2850 0.2850 0.2850 0.2850 30,000 +0.02(+6.34%)
Sep 24, 2012 0.2680 0.2680 0.2680 0.2680 23,455 -0.10(-26.58%)
Sep 20, 2012 0.3650 0.3650 0.3650 40,000 -0.06(-14.72%)
Sep 19, 2012 0.3460 0.4280 0.3410 0.4280 28,700 +0.14(+48.61%)
Sep 18, 2012 0.2535 0.2890 0.2535 0.2880 16,500 +0.06(+27.38%)
Sep 17, 2012 0.2160 0.2261 0.2160 0.2261 30,000 +0.06(+35.39%)
Sep 12, 2012 0.1670 0.1670 0.1670 0 -0.01(-5.92%)
Sep 11, 2012 0.1775 0.1775 0.1775 0.1775 2,000 +0.00(+0.28%)
Sep 10, 2012 0.1790 0.1790 0.1770 0.1770 15,000 -0.01(-5.09%)
Sep 07, 2012 0.1815 0.1865 0.1710 0.1865 57,499 +0.02(+14.42%)
Sep 06, 2012 0.1680 0.1740 0.1630 0.1630 120,000 +0.02(+16.85%)
Sep 04, 2012 0.1395 0.1395 0.1395 200,000 +0.04(+34.13%)
Aug 28, 2012 0.1040 0.1040 0.1040 0.1040 0 -0.01(-4.59%)
Aug 27, 2012 0.1100 0.1100 0.1090 0.1090 8,500 -0.00(-1.80%)
Aug 24, 2012 0.1110 0.1110 0.1110 0.1110 600 -0.02(-12.60%)
Aug 23, 2012 0.1270 0.1270 0.1270 0.1270 2,000 +0.00(+0.79%)
Aug 22, 2012 0.1260 0.1260 0.1260 0.1260 3,000 -0.02(-11.27%)
Aug 20, 2012 0.1420 0.1420 0.1420 0 +0.01(+7.74%)
Aug 16, 2012 0.1318 0.1318 0.1318 0 +0.01(+8.93%)
Aug 15, 2012 0.1210 0.1210 0.1210 0.1210 3,000 +0.01(+10.00%)
Jul 27, 2012 0.1100 0.1100 0.1100 4,000 +0.02(+19.57%)
Jul 26, 2012 0.0920 0.0920 0.0920 0.0920 5,000 -0.00(-4.17%)
Jul 25, 2012 0.0960 0.0960 0.0960 0.0960 3,000 -0.00(-2.04%)
Jul 24, 2012 0.0955 0.0980 0.0955 0.0980 81,000 -0.03(-22.22%)
Jul 17, 2012 0.1260 0.1260 0.1260 0 -0.00(-1.33%)
Jul 10, 2012 0.1277 0.1277 0.1277 0 -0.00(-1.77%)
Jul 09, 2012 0.1300 0.1300 0.1300 0.1300 31,000 +0.00(+0.00%)
Jul 05, 2012 0.1300 0.1300 0.1300 0 +0.01(+8.79%)
Jun 27, 2012 0.1195 0.1195 0.1195 0.1195 0 -0.02(-14.64%)
Jun 26, 2012 0.1400 0.1400 0.1400 0.1400 6,500 +0.02(+12.27%)
Jun 20, 2012 0.1247 0.1247 0.1247 260 -0.02(-13.10%)
Jun 18, 2012 0.1435 0.1435 0.1435 0 +0.00(+3.24%)
Jun 15, 2012 0.1495 0.1495 0.1340 0.1390 30,000 -0.00(-3.47%)
Jun 14, 2012 0.1558 0.1558 0.1440 0.1440 1,500 -0.01(-6.19%)
Jun 13, 2012 0.1435 0.1535 0.1435 0.1535 30,000 +0.01(+10.83%)
Jun 12, 2012 0.1385 0.1385 0.1385 0.1385 52,500 +0.02(+20.43%)
Jun 11, 2012 0.1200 0.1240 0.1150 0.1150 214,000 -0.03(-19.58%)
Jun 08, 2012 0.1430 0.1430 0.1430 0.1430 2,000 +0.01(+4.76%)
Jun 05, 2012 0.1365 0.1365 0.1365 5,000 -0.02(-15.22%)
Jun 04, 2012 0.1610 0.1610 0.1610 0.1610 2,000 -0.02(-9.40%)
May 30, 2012 0.1777 0.1777 0.1777 0.1777 0 -0.00(-0.45%)
May 29, 2012 0.1785 0.1785 0.1785 0.1785 4,000 +0.00(+0.28%)
May 25, 2012 0.1780 0.1830 0.1780 0.1780 170,000 +0.00(+0.00%)
May 23, 2012 0.1780 0.1780 0.1780 0 +0.00(+0.56%)
May 17, 2012 0.1770 0.1770 0.1770 0 +0.01(+3.21%)
May 15, 2012 0.1715 0.1715 0.1715 0 -0.00(-0.29%)
May 14, 2012 0.1720 0.1720 0.1720 0.1720 4,250 -0.01(-2.82%)
May 09, 2012 0.1770 0.1770 0.1770 0 -0.02(-11.50%)
May 03, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 02, 2012 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+2.44%)
Apr 30, 2012 0.2050 0.2050 0.2050 0 +0.01(+7.33%)
Apr 26, 2012 0.1910 0.1910 0.1910 0 +0.00(+0.26%)
Apr 25, 2012 0.1900 0.1905 0.1900 0.1905 100,000 -0.02(-8.41%)
Apr 24, 2012 0.2080 0.2080 0.1963 0.2080 411,000 -0.03(-11.11%)
Apr 23, 2012 0.2340 0.2340 0.2340 0.2340 100 +0.03(+14.71%)
Apr 20, 2012 0.2345 0.2345 0.2040 0.2040 100,500 -0.03(-13.01%)
Apr 19, 2012 0.2345 0.2345 0.2345 0.2345 2,000 -0.01(-5.44%)
Apr 17, 2012 0.2480 0.2480 0.2480 0 -0.02(-5.88%)
Apr 12, 2012 0.2635 0.2635 0.2635 0 +0.01(+3.33%)
Apr 11, 2012 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.41%)
Apr 09, 2012 0.2490 0.2490 0.2490 0 -0.02(-6.04%)
Mar 27, 2012 0.2650 0.2650 0.2650 4,000 -0.01(-3.64%)
Mar 26, 2012 0.2750 0.2750 0.2750 0.2750 1,789 +0.01(+1.85%)
Mar 23, 2012 0.2825 0.2825 0.2700 0.2700 39,482 +0.00(+0.75%)
Mar 22, 2012 0.2680 0.2680 0.2680 0.2680 2,000 -0.01(-4.29%)
Mar 21, 2012 0.2845 0.2845 0.2800 0.2800 5,000 -0.03(-9.68%)
Mar 14, 2012 0.3100 0.3100 0.3100 0 -0.03(-9.09%)
Mar 13, 2012 0.3410 0.3410 0.3410 0.3410 3,000 -0.00(-0.73%)
Mar 07, 2012 0.3435 0.3435 0.3435 0.3435 0 -0.01(-3.78%)
Mar 06, 2012 0.3570 0.3570 0.3570 0.3570 3,000 -0.03(-7.75%)
Mar 02, 2012 0.3870 0.3870 0.3870 0 +0.00(+0.65%)
Feb 28, 2012 0.3845 0.3845 0.3845 0.3845 0 -0.03(-6.22%)
Feb 27, 2012 0.4090 0.4100 0.4090 0.4100 26,421 -0.01(-2.38%)
Feb 24, 2012 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+4.22%)
Feb 23, 2012 0.4030 0.4030 0.4030 0.4030 10,380 -0.01(-3.59%)
Feb 22, 2012 0.4180 0.4180 0.4180 0.4180 6,000 +0.00(+0.97%)
Feb 21, 2012 0.4140 0.4140 0.4140 0.4140 3,500 +0.01(+2.48%)
Feb 17, 2012 0.3935 0.4040 0.3935 0.4040 2,370 -0.02(-5.61%)
Feb 15, 2012 0.4280 0.4280 0.4280 2,000 +0.03(+6.26%)
Feb 14, 2012 0.4028 0.4028 0.4028 0.4028 5,000 -0.00(-1.20%)
Feb 13, 2012 0.3823 0.4077 0.3823 0.4077 9,229 +0.02(+5.49%)
Feb 10, 2012 0.3865 0.3865 0.3865 0.3865 7,000 +0.00(+0.52%)
Feb 07, 2012 0.3845 0.3845 0.3845 5,000 +0.02(+4.20%)
Feb 06, 2012 0.3545 0.3745 0.3540 0.3690 134,000 +0.07(+23.83%)
Feb 02, 2012 0.2980 0.2980 0.2980 0 +0.02(+7.00%)
Feb 01, 2012 0.2785 0.2785 0.2785 0.2785 2,300 +0.01(+2.50%)
Jan 31, 2012 0.2820 0.2820 0.2716 0.2717 77,500 -0.01(-3.48%)
Jan 30, 2012 0.2815 0.2815 0.2815 0.2815 3,500 -0.00(-0.35%)
Jan 27, 2012 0.2825 0.2825 0.2825 0.2825 4,999 -0.01(-4.40%)
Jan 23, 2012 0.2955 0.2955 0.2955 0 +0.03(+9.85%)
Jan 18, 2012 0.2690 0.2690 0.2690 3,000 +0.00(+0.00%)
Jan 17, 2012 0.2690 0.2690 0.2690 0.2690 42,000 +0.00(+1.66%)
Jan 11, 2012 0.2646 0.2646 0.2646 0 -0.02(-7.97%)
Jan 10, 2012 0.2875 0.2875 0.2875 0.2875 19,500 +0.00(+0.98%)
Jan 09, 2012 0.2950 0.2950 0.2847 0.2847 3,900 -0.02(-6.50%)
Jan 06, 2012 0.3045 0.3045 0.3045 0.3045 17,000 -0.01(-2.09%)
Dec 30, 2011 0.3110 0.3110 0.3110 0 +0.01(+4.89%)
Dec 29, 2011 0.2965 0.2965 0.2965 0.2965 16,000 +0.02(+5.55%)
Dec 28, 2011 0.2809 0.2809 0.2809 0.2809 2,300 -0.03(-9.12%)
Dec 23, 2011 0.3091 0.3091 0.3091 0.3091 0 +0.01(+1.68%)
Dec 21, 2011 0.2950 0.3290 0.2950 0.3040 138,000 +0.06(+25.10%)
Dec 20, 2011 0.2505 0.2605 0.2430 0.2430 492,000 -0.01(-3.76%)
Dec 19, 2011 0.2685 0.2685 0.2385 0.2525 175,000 -0.00(-0.16%)
Dec 16, 2011 0.2554 0.2554 0.2529 0.2529 36,900 +0.00(+0.04%)
Dec 14, 2011 0.2528 0.2528 0.2528 0.2528 10,000 +0.02(+6.67%)
Dec 13, 2011 0.2370 0.2370 0.2370 0.2370 53,000 -0.02(-7.42%)
Dec 12, 2011 0.2583 0.2583 0.2400 0.2560 84,500 -0.00(-1.73%)
Dec 09, 2011 0.2488 0.2605 0.2250 0.2605 587,600 +0.01(+5.89%)
Dec 08, 2011 0.2460 0.2460 0.2460 0.2460 48,000 -0.01(-2.57%)
Dec 07, 2011 0.2699 0.2699 0.2500 0.2525 45,700 -0.06(-18.81%)
Dec 06, 2011 0.3030 0.3110 0.3000 0.3110 42,500 +0.01(+3.01%)
Dec 05, 2011 0.3300 0.3300 0.3019 0.3019 66,300 -0.02(-5.36%)
Dec 02, 2011 0.3382 0.3495 0.3190 0.3190 31,500 -0.03(-8.73%)
Nov 30, 2011 0.3495 0.3495 0.3495 0 +0.05(+17.68%)
Nov 29, 2011 0.2970 0.2970 0.2970 0.2970 2,000 -0.04(-12.83%)
Nov 28, 2011 0.3408 0.3408 0.3311 0.3407 6,300 -0.02(-5.70%)
Nov 23, 2011 0.3613 0.3613 0.3613 0 -0.02(-4.42%)
Nov 21, 2011 0.3780 0.3780 0.3780 0 -0.02(-6.09%)
Nov 18, 2011 0.4025 0.4025 0.4025 0.4025 800 +0.06(+17.18%)
Nov 17, 2011 0.3435 0.3435 0.3435 0.3435 4,000 -0.01(-3.40%)
Nov 16, 2011 0.3559 0.3559 0.3556 0.3556 12,500 -0.01(-2.39%)
Nov 15, 2011 0.3643 0.3643 0.3643 0.3643 1,000 -0.01(-3.32%)
Nov 14, 2011 0.3769 0.3769 0.3768 0.3768 30,000 -0.02(-4.34%)
Nov 08, 2011 0.3939 0.3939 0.3939 0 +0.02(+5.18%)
Nov 07, 2011 0.3811 0.3825 0.3745 0.3745 34,750 -0.02(-5.90%)
Nov 03, 2011 0.3980 0.3980 0.3980 0 +0.02(+4.22%)
Nov 02, 2011 0.4010 0.4010 0.3819 0.3819 7,500 -0.02(-4.43%)
Oct 31, 2011 0.3996 0.3996 0.3996 0 -0.02(-5.60%)
Oct 27, 2011 0.4233 0.4233 0.4233 0 +0.00(+0.79%)
Oct 25, 2011 0.4200 0.4200 0.4200 0 -0.02(-4.72%)
Oct 24, 2011 0.4615 0.4615 0.4408 0.4408 34,500 -0.05(-10.08%)
Oct 19, 2011 0.4902 0.4902 0.4902 0.4902 0 -0.00(-0.85%)
Oct 14, 2011 0.4944 0.4944 0.4944 0 +0.00(+0.65%)
Oct 13, 2011 0.4930 0.4930 0.4912 0.4912 6,800 -0.03(-5.39%)
Oct 12, 2011 0.5376 0.5376 0.5192 0.5192 2,500 +0.01(+2.67%)
Oct 06, 2011 0.5057 0.5057 0.5057 0 +0.02(+4.92%)
Oct 05, 2011 0.4695 0.4820 0.4690 0.4820 11,800 +0.03(+7.47%)
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.