Skip to main content

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 30, 2013 0.2050 0.2150 0.2050 0.2050 9,500 +0.00(+0.00%)
May 29, 2013 0.2000 0.2050 0.2000 0.2050 54,489 +0.00(+2.50%)
May 28, 2013 0.2100 0.2100 0.2000 0.2000 177,816 -0.01(-4.76%)
May 27, 2013 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
May 24, 2013 0.2100 0.2100 0.2100 0.2100 31,000 +0.02(+10.53%)
May 23, 2013 0.1900 0.2350 0.1900 0.1900 743,100 +0.01(+2.70%)
May 22, 2013 0.1900 0.1950 0.1850 0.1850 84,500 -0.01(-2.63%)
May 21, 2013 0.1950 0.1950 0.1900 0.1900 73,500 -0.01(-2.56%)
May 17, 2013 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
May 16, 2013 0.1900 0.1900 0.1800 0.1800 28,500 +0.01(+2.86%)
May 15, 2013 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
May 13, 2013 0.1900 0.1900 0.1800 0.1800 310,690 -0.01(-5.26%)
May 10, 2013 0.1750 0.2000 0.1750 0.1900 2,055,690 +0.01(+2.70%)
May 09, 2013 0.1750 0.1850 0.1750 0.1850 57,100 +0.01(+5.71%)
May 08, 2013 0.1800 0.1800 0.1700 0.1750 16,000 -0.01(-2.78%)
May 07, 2013 0.1750 0.1850 0.1750 0.1800 68,100 +0.01(+9.09%)
May 06, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 03, 2013 0.1600 0.1750 0.1550 0.1650 156,500 +0.01(+3.13%)
May 02, 2013 0.1600 0.1600 0.1550 0.1600 229,800 -0.01(-3.03%)
May 01, 2013 0.1600 0.1650 0.1550 0.1650 140,139 +0.01(+6.45%)
Apr 30, 2013 0.1550 0.1550 0.1500 0.1550 82,850 +0.01(+3.33%)
Apr 29, 2013 0.1650 0.1650 0.1500 0.1500 172,510 -0.03(-16.67%)
Apr 26, 2013 0.1800 0.1800 0.1750 0.1800 79,200 +0.01(+2.86%)
Apr 25, 2013 0.1750 0.1750 0.1650 0.1750 23,500 -0.01(-2.78%)
Apr 24, 2013 0.1950 0.1950 0.1700 0.1800 59,000 -0.01(-5.26%)
Apr 23, 2013 0.2200 0.2200 0.1900 0.1900 128,150 -0.04(-15.56%)
Apr 22, 2013 0.2250 0.2250 0.2250 0.2250 34,100 +0.00(+0.00%)
Apr 19, 2013 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Apr 18, 2013 0.2400 0.2400 0.2250 0.2250 48,134 -0.01(-2.17%)
Apr 17, 2013 0.2250 0.2300 0.2250 0.2300 20,200 +0.01(+2.22%)
Apr 16, 2013 0.2250 0.2250 0.2250 0.2250 128,000 +0.00(+0.00%)
Apr 15, 2013 0.2250 0.2250 0.2250 0.2250 206,000 -0.01(-4.26%)
Apr 12, 2013 0.2500 0.2600 0.2300 0.2350 77,000 +0.00(+2.17%)
Apr 11, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 10, 2013 0.2300 0.2300 0.2300 0.2300 1,150 -0.01(-4.17%)
Apr 09, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 08, 2013 0.2500 0.2500 0.2400 0.2400 8,500 +0.02(+11.63%)
Apr 05, 2013 0.2400 0.2500 0.2150 0.2150 37,750 -0.04(-15.69%)
Apr 04, 2013 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Apr 03, 2013 0.2400 0.2600 0.2400 0.2550 82,500 +0.02(+6.25%)
Apr 02, 2013 0.2600 0.2600 0.2400 0.2400 1,056,000 -0.02(-7.69%)
Apr 01, 2013 0.2550 0.2600 0.2500 0.2600 153,066 +0.01(+1.96%)
Mar 28, 2013 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 27, 2013 0.2700 0.2700 0.2500 0.2600 142,500 -0.01(-3.70%)
Mar 26, 2013 0.2600 0.2700 0.2600 0.2700 10,543 +0.01(+1.89%)
Mar 25, 2013 0.2600 0.2700 0.2600 0.2650 28,785 -0.01(-1.85%)
Mar 22, 2013 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Mar 21, 2013 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+1.96%)
Mar 20, 2013 0.2550 0.2550 0.2550 0.2550 1,500 -0.01(-1.92%)
Mar 19, 2013 0.2550 0.2600 0.2550 0.2600 23,800 +0.00(+0.00%)
Mar 18, 2013 0.2650 0.2650 0.2500 0.2600 36,382 +0.00(+0.00%)
Mar 15, 2013 0.2600 0.2600 0.2600 0.2600 25,100 -0.01(-1.89%)
Mar 14, 2013 0.2650 0.2650 0.2650 0.2650 25,000 +0.01(+1.92%)
Mar 13, 2013 0.2700 0.2700 0.2600 0.2600 3,500 +0.00(+0.00%)
Mar 12, 2013 0.2600 0.2600 0.2600 0.2600 10,900 +0.00(+0.00%)
Mar 11, 2013 0.2600 0.2700 0.2600 0.2600 23,500 +0.00(+0.00%)
Mar 08, 2013 0.2600 0.2600 0.2600 0.2600 12,000 -0.01(-1.89%)
Mar 07, 2013 0.2700 0.2700 0.2650 0.2650 17,900 +0.00(+0.00%)
Mar 06, 2013 0.2600 0.2850 0.2600 0.2650 64,000 +0.02(+6.00%)
Mar 05, 2013 0.2500 0.2550 0.2500 0.2500 91,800 -0.01(-1.96%)
Mar 04, 2013 0.2550 0.2650 0.2550 0.2550 105,300 +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.