Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1450 CAD -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.3950 0.4050 0.3950 0.4050 237,600 -0.00(-1.22%)
Oct 28, 2011 0.4200 0.4200 0.3800 0.4100 80,050 -0.02(-4.65%)
Oct 27, 2011 0.4100 0.4300 0.4100 0.4300 397,725 +0.03(+7.50%)
Oct 26, 2011 0.4100 0.4100 0.3550 0.4000 278,600 -0.03(-6.98%)
Oct 25, 2011 0.4100 0.4400 0.4050 0.4300 285,950 -0.01(-2.27%)
Oct 24, 2011 0.4700 0.4900 0.4400 0.4400 156,500 -0.05(-10.20%)
Oct 21, 2011 0.4700 0.4900 0.4700 0.4900 51,400 +0.02(+4.26%)
Oct 20, 2011 0.5000 0.5000 0.4700 0.4700 73,955 -0.03(-6.00%)
Oct 19, 2011 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Oct 18, 2011 0.5000 0.5000 0.4800 0.5000 291,000 +0.02(+4.17%)
Oct 17, 2011 0.4800 0.4800 0.4800 0.4800 8,500 -0.02(-4.00%)
Oct 14, 2011 0.4800 0.5000 0.4800 0.5000 40,900 +0.00(+0.00%)
Oct 13, 2011 0.5000 0.5000 0.4950 0.5000 110,800 -0.01(-1.96%)
Oct 12, 2011 0.5500 0.5500 0.5100 0.5100 253,000 -0.02(-3.77%)
Oct 11, 2011 0.5200 0.5500 0.5200 0.5300 59,500 -0.02(-3.64%)
Oct 07, 2011 0.5100 0.5500 0.5100 0.5500 26,000 +0.05(+10.00%)
Oct 06, 2011 0.5400 0.5400 0.5000 0.5000 298,500 -0.05(-9.09%)
Oct 05, 2011 0.4900 0.6400 0.4900 0.5500 241,200 +0.11(+25.00%)
Oct 04, 2011 0.4900 0.4900 0.4300 0.4400 45,100 -0.04(-8.33%)
Oct 03, 2011 0.5300 0.5300 0.4550 0.4800 72,500 -0.05(-9.43%)
Sep 30, 2011 0.5700 0.5700 0.5300 0.5300 136,000 -0.02(-3.64%)
Sep 29, 2011 0.5600 0.5600 0.5500 0.5500 10,586 +0.00(+0.00%)
Sep 28, 2011 0.5600 0.5700 0.5500 0.5500 84,236 +0.00(+0.00%)
Sep 27, 2011 0.5700 0.5700 0.5500 0.5500 51,870 -0.03(-5.17%)
Sep 26, 2011 0.5800 0.5800 0.5800 0.5800 2,000 +0.04(+7.41%)
Sep 23, 2011 0.6000 0.6000 0.5400 0.5400 66,100 -0.06(-10.00%)
Sep 22, 2011 0.4600 0.6200 0.4600 0.6000 229,240 -0.09(-13.04%)
Sep 21, 2011 0.7000 0.7000 0.6900 0.6900 76,470 -0.01(-1.43%)
Sep 20, 2011 0.7000 0.7000 0.6900 0.7000 65,430 +0.00(+0.00%)
Sep 19, 2011 0.7000 0.7000 0.6900 0.7000 213,400 +0.00(+0.00%)
Sep 16, 2011 0.7000 0.7100 0.7000 0.7000 63,000 +0.00(+0.00%)
Sep 15, 2011 0.7000 0.7000 0.7000 0.7000 273,937 -0.01(-1.41%)
Sep 14, 2011 0.7000 0.7100 0.7000 0.7100 95,600 +0.01(+1.43%)
Sep 13, 2011 0.7000 0.7100 0.7000 0.7000 319,200 +0.00(+0.00%)
Sep 12, 2011 0.6800 0.7000 0.6800 0.7000 144,500 +0.02(+2.94%)
Sep 09, 2011 0.6800 0.6800 0.6700 0.6800 68,200 -0.02(-2.86%)
Sep 08, 2011 0.7000 0.7100 0.6900 0.7000 264,550 +0.00(+0.00%)
Sep 07, 2011 0.7200 0.7200 0.7000 0.7000 1,554,010 -0.01(-1.41%)
Sep 06, 2011 0.7000 0.7100 0.7000 0.7100 640,646 +0.00(+0.00%)
Sep 02, 2011 0.7000 0.7200 0.7000 0.7100 564,730 +0.01(+1.43%)
Sep 01, 2011 0.7000 0.7000 0.7000 0.7000 236,000 +0.00(+0.00%)
Aug 31, 2011 0.6900 0.7000 0.6900 0.7000 279,900 +0.00(+0.00%)
Aug 30, 2011 0.6700 0.7100 0.6700 0.7000 615,350 +0.04(+6.06%)
Aug 29, 2011 0.7100 0.7100 0.6600 0.6600 239,800 -0.05(-7.04%)
Aug 26, 2011 0.6700 0.7100 0.6600 0.7100 737,334 +0.01(+1.43%)
Aug 25, 2011 0.6600 0.7000 0.6600 0.7000 1,097,150 +0.04(+6.06%)
Aug 24, 2011 0.6600 0.6900 0.6600 0.6600 210,000 +0.00(+0.00%)
Aug 23, 2011 0.6800 0.6900 0.6600 0.6600 58,200 -0.02(-2.94%)
Aug 22, 2011 0.7000 0.7100 0.6800 0.6800 544,200 -0.02(-2.86%)
Aug 19, 2011 0.6800 0.7000 0.6700 0.7000 274,900 +0.01(+1.45%)
Aug 18, 2011 0.6700 0.6900 0.6700 0.6900 340,600 +0.02(+2.99%)
Aug 17, 2011 0.6800 0.7000 0.6500 0.6700 467,670 +0.02(+3.08%)
Aug 16, 2011 0.6400 0.6800 0.6400 0.6500 568,675 +0.02(+3.17%)
Aug 15, 2011 0.6500 0.6500 0.6300 0.6300 45,510 -0.01(-1.56%)
Aug 12, 2011 0.6600 0.6600 0.6400 0.6400 174,581 +0.00(+0.00%)
Aug 11, 2011 0.6100 0.6600 0.6100 0.6400 434,200 +0.02(+3.23%)
Aug 10, 2011 0.6300 0.6300 0.6000 0.6200 437,700 -0.04(-6.06%)
Aug 09, 2011 0.6300 0.6600 0.6300 0.6600 182,000 +0.01(+1.54%)
Aug 08, 2011 0.6500 0.6600 0.6500 0.6500 32,700 -0.01(-1.52%)
Aug 05, 2011 0.6600 0.6600 0.6400 0.6600 92,500 +0.00(+0.00%)
Aug 04, 2011 0.6600 0.6600 0.6600 0.6600 436,600 +0.00(+0.00%)
Aug 03, 2011 0.6800 0.6800 0.6600 0.6600 111,500 +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.