St Andrews Goldfields Ltd Historical Stock Prices

STADF 
$0.2649
*  
0.0049
1.88%
Get STADF Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading STADF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.2649  0.2585  0.2649 97,393
08/20/2014 0.2585 0.2649 0.2585 0.2649 97,393
08/19/2014 0.2657 0.2657 0.2583 0.26 70,000
08/18/2014 0.2669 0.2669 0.2669 0.2669 40,000
08/15/2014 0.268 0.2713 0.268 0.2699 34,000
08/14/2014 0.2801 0.2801 0.263 0.275 395,500
08/13/2014 0.2773 0.28 0.2727 0.2754 75,005
08/12/2014 0.281 0.2981 0.2761 0.2981 51,500
08/11/2014 0.2766 0.2767 0.2764 0.2764 30,000
08/08/2014 0.2773 0.2773 0.2773 0.2773 00
08/07/2014 0.2773 0.2773 0.2773 0.2773 1,500
08/06/2014 0.2766 0.286 0.2696 0.2819 49,298
08/05/2014 0.275 0.2788 0.2711 0.276 40,147
08/04/2014 0.287 0.295 0.271 0.28 35,206
08/01/2014 0.28 0.29 0.28 0.29 89,930
07/31/2014 0.275 0.2797 0.275 0.2797 40,000
07/30/2014 0.28 0.283 0.2679 0.283 22,900
07/29/2014 0.2841 0.2955 0.2739 0.279 40,420
07/28/2014 0.2703 0.2798 0.2702 0.2798 80,000
07/25/2014 0.2708 0.2769 0.2613 0.2769 55,000
07/24/2014 0.2728 0.2796 0.2627 0.2627 25,605
07/23/2014 0.2819 0.2819 0.27 0.2754 19,500
07/22/2014 0.2821 0.2821 0.2779 0.28 32,998
07/21/2014 0.282 0.282 0.275 0.282 79,387
07/18/2014 0.297 0.297 0.271 0.282 190,096
07/17/2014 0.311 0.311 0.3021 0.3021 17,235
07/16/2014 0.3072 0.312 0.3045 0.3097 21,100
07/15/2014 0.3221 0.3221 0.2976 0.3042 83,030
07/14/2014 0.3397 0.3397 0.3124 0.32 25,400
07/11/2014 0.3313 0.3453 0.3313 0.3453 25,520
07/10/2014 0.3636 0.3682 0.335 0.335 181,625
07/09/2014 0.34 0.3636 0.3351 0.35 86,976
07/08/2014 0.3328 0.35 0.3281 0.3281 58,090
07/07/2014 0.325 0.3403 0.3239 0.3239 32,602
07/03/2014 0.2973 0.305 0.2962 0.2962 27,500
07/02/2014 0.2857 0.2975 0.2834 0.2975 10,679
07/01/2014 0.293 0.293 0.293 0.293 11,000
06/30/2014 0.28 0.28 0.28 0.28 14,800
06/27/2014 0.2814 0.2814 0.2814 0.2814 10,003
06/26/2014 0.2759 0.2759 0.2686 0.27 28,000
06/25/2014 0.2776 0.2776 0.2707 0.2707 8,000
06/24/2014 0.285 0.285 0.2825 0.2825 27,100
06/23/2014 0.29 0.2931 0.2825 0.2825 18,500
06/20/2014 0.28 0.2934 0.274 0.2934 57,000
06/19/2014 0.2733 0.2822 0.273 0.2822 116,000
06/18/2014 0.2597 0.2712 0.2597 0.2694 24,540
06/17/2014 0.2505 0.2695 0.2505 0.2695 69,500
06/16/2014 0.2597 0.2597 0.2597 0.2597 1,000
06/13/2014 0.27 0.27 0.27 0.27 15,000
06/12/2014 0.2669 0.2761 0.26 0.2629 45,000
06/11/2014 0.2503 0.2618 0.2503 0.26 62,000
06/10/2014 0.2637 0.2637 0.2493 0.2608 39,001
06/09/2014 0.2493 0.2607 0.2493 0.2607 15,000
06/06/2014 0.2462 0.2586 0.2462 0.2586 22,200
06/05/2014 0.2645 0.2645 0.2589 0.2589 24,000
06/04/2014 0.2423 0.2539 0.2396 0.2539 20,090
06/03/2014 0.2591 0.2592 0.2591 0.2592 7,000
06/02/2014 0.2453 0.2642 0.2453 0.2612 43,636
05/30/2014 0.254 0.254 0.242 0.244 29,800
05/29/2014 0.24 0.2558 0.24 0.2516 11,400
05/28/2014 0.2558 0.2558 0.251 0.2526 9,500
05/27/2014 0.2486 0.2486 0.2366 0.2414 71,200
05/23/2014 0.2533 0.2533 0.2533 0.2533 1,000
05/22/2014 0.2456 0.2521 0.234 0.2521 419,518
05/21/2014 0.2421 0.2635 0.2412 0.2473 195,900
05/20/2014 0.257 0.26 0.23 0.241 258,480
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?