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

Australis Capital Inc (OP: AUSAF )

0.0001 UNCHANGED
Last Price Updated: 2:21 PM EDT, May 15, 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 (%)
Nov 30, 2020 0.1550 0.1640 0.1455 0.1490 114,571 -0.01(-6.88%)
Nov 27, 2020 0.1657 0.1743 0.1600 0.1600 26,500 +0.01(+5.12%)
Nov 25, 2020 0.1550 0.1634 0.1480 0.1522 107,900 +0.00(+1.47%)
Nov 24, 2020 0.1625 0.1695 0.1500 0.1500 41,923 +0.00(+3.09%)
Nov 23, 2020 0.1457 0.1457 0.1455 0.1455 1,490 -0.00(-3.00%)
Nov 20, 2020 0.1530 0.1569 0.1436 0.1500 33,300 +0.01(+6.01%)
Nov 19, 2020 0.1500 0.1721 0.1335 0.1415 51,901 -0.01(-5.67%)
Nov 18, 2020 0.1270 0.1762 0.1170 0.1500 339,104 +0.03(+20.97%)
Nov 17, 2020 0.1280 0.1280 0.1194 0.1240 17,596 +0.01(+5.53%)
Nov 16, 2020 0.1070 0.1200 0.1070 0.1175 56,213 +0.00(+2.80%)
Nov 13, 2020 0.1154 0.1154 0.1055 0.1143 9,400 +0.01(+8.34%)
Nov 12, 2020 0.1017 0.1125 0.0977 0.1055 26,871 +0.01(+5.50%)
Nov 11, 2020 0.1026 0.1168 0.1000 0.1000 96,619 -0.01(-5.66%)
Nov 10, 2020 0.1200 0.1200 0.1037 0.1060 59,905 +0.00(+0.00%)
Nov 09, 2020 0.1080 0.1250 0.1050 0.1060 393,083 +0.01(+6.00%)
Nov 06, 2020 0.1090 0.1090 0.0921 0.1000 72,100 +0.01(+10.86%)
Nov 05, 2020 0.0958 0.0993 0.0900 0.0902 57,323 -0.01(-5.35%)
Nov 04, 2020 0.0955 0.0999 0.0900 0.0953 13,158 +0.00(+0.32%)
Nov 03, 2020 0.1000 0.1000 0.0900 0.0950 40,367 +0.00(+2.15%)
Nov 02, 2020 0.0900 0.0930 0.0900 0.0930 24,416 -0.00(-2.11%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0950 9,800 -0.00(-2.76%)
Oct 29, 2020 0.0820 0.0990 0.0820 0.0977 49,473 -0.00(-1.11%)
Oct 28, 2020 0.0810 0.0988 0.0810 0.0988 4,593 +0.01(+9.78%)
Oct 27, 2020 0.1006 0.1006 0.0880 0.0900 86,738 -0.01(-8.72%)
Oct 26, 2020 0.1089 0.1150 0.0986 0.0986 115,621 -0.02(-13.51%)
Oct 23, 2020 0.1130 0.1140 0.1130 0.1140 600 +0.00(+3.64%)
Oct 22, 2020 0.1214 0.1230 0.1100 0.1100 103,262 -0.01(-4.35%)
Oct 21, 2020 0.1100 0.1150 0.1100 0.1150 2,800 +0.00(+0.00%)
Oct 20, 2020 0.1065 0.1150 0.1060 0.1150 11,381 -0.00(-2.29%)
Oct 19, 2020 0.1135 0.1177 0.1100 0.1177 107,890 +0.00(+3.61%)
Oct 16, 2020 0.1163 0.1163 0.1136 0.1136 4,000 -0.00(-2.07%)
Oct 15, 2020 0.1160 0.1160 0.1160 0.1160 214 -0.00(-3.33%)
Oct 14, 2020 0.1200 0.1200 0.1200 0.1200 271 +0.01(+7.05%)
Oct 13, 2020 0.1150 0.1250 0.1120 0.1121 74,510 -0.02(-13.77%)
Oct 12, 2020 0.1070 0.1370 0.1070 0.1300 14,577 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1262 0.1100 0.1200 146,900 +0.00(+0.00%)
Oct 08, 2020 0.1040 0.1200 0.1040 0.1200 14,350 +0.00(+2.83%)
Oct 07, 2020 0.1175 0.1200 0.1080 0.1167 24,886 -0.00(-1.77%)
Oct 06, 2020 0.1200 0.1200 0.1145 0.1188 8,531 -0.00(-2.62%)
Oct 05, 2020 0.0940 0.1318 0.0940 0.1220 92,199 +0.04(+42.69%)
Oct 02, 2020 0.0802 0.0920 0.0801 0.0855 38,500 -0.01(-7.07%)
Oct 01, 2020 0.0900 0.0920 0.0868 0.0920 11,266 -0.00(-0.97%)
Sep 30, 2020 0.0840 0.0965 0.0840 0.0929 38,663 -0.01(-7.75%)
Sep 29, 2020 0.1029 0.1029 0.0951 0.1007 10,841 +0.01(+7.93%)
Sep 28, 2020 0.1100 0.1100 0.0933 0.0933 130,853 -0.01(-6.70%)
Sep 25, 2020 0.1029 0.1038 0.0999 0.1000 58,300 -0.00(-4.58%)
Sep 24, 2020 0.0968 0.1048 0.0968 0.1048 4,282 +0.00(+0.00%)
Sep 23, 2020 0.1031 0.1050 0.1001 0.1048 12,852 -0.00(-3.41%)
Sep 22, 2020 0.1070 0.1085 0.1050 0.1085 1,321 +0.00(+3.33%)
Sep 21, 2020 0.1150 0.1150 0.1050 0.1050 15,696 -0.02(-14.77%)
Sep 18, 2020 0.1232 0.1232 0.1232 4 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1232 0.1100 0.1232 29,511 +0.00(+2.67%)
Sep 16, 2020 0.1250 0.1270 0.1040 0.1200 33,780 +0.00(+0.00%)
Sep 15, 2020 0.1066 0.1200 0.1020 0.1200 40,564 +0.01(+11.11%)
Sep 14, 2020 0.1080 0.1080 0.1080 0.1080 316 -0.00(-1.37%)
Sep 11, 2020 0.1220 0.1220 0.1042 0.1095 7,700 -0.01(-7.98%)
Sep 10, 2020 0.1218 0.1218 0.1160 0.1190 2,544 +0.01(+8.28%)
Sep 09, 2020 0.1175 0.1175 0.1099 0.1099 6,732 -0.01(-8.03%)
Sep 08, 2020 0.1291 0.1370 0.1136 0.1195 9,600 -0.01(-7.51%)
Sep 04, 2020 0.1100 0.1342 0.1000 0.1292 65,900 +0.02(+23.05%)
Sep 02, 2020 0.1050 0.1050 0.1050 0 +0.00(+2.84%)
Sep 01, 2020 0.1095 0.1160 0.1020 0.1021 52,238 -0.00(-4.13%)
Aug 31, 2020 0.1055 0.1095 0.1000 0.1065 57,575 +0.00(+0.95%)
Aug 28, 2020 0.1009 0.1080 0.1000 0.1055 39,800 +0.01(+5.50%)
Aug 27, 2020 0.1079 0.1080 0.1000 0.1000 40,967 -0.01(-5.66%)
Aug 26, 2020 0.1097 0.1097 0.1000 0.1060 23,984 +0.00(+0.95%)
Aug 25, 2020 0.1078 0.1111 0.1002 0.1050 68,595 -0.01(-10.33%)
Aug 24, 2020 0.1120 0.1175 0.1087 0.1171 44,229 +0.01(+4.55%)
Aug 21, 2020 0.1249 0.1249 0.1098 0.1120 29,400 -0.01(-6.67%)
Aug 20, 2020 0.1297 0.1297 0.1200 0.1200 81,617 -0.01(-7.55%)
Aug 19, 2020 0.1265 0.1310 0.1200 0.1298 98,732 +0.01(+7.54%)
Aug 18, 2020 0.1241 0.1340 0.1200 0.1207 17,406 -0.01(-6.07%)
Aug 17, 2020 0.1302 0.1302 0.1230 0.1285 11,751 +0.00(+0.00%)
Aug 14, 2020 0.1263 0.1285 0.1263 0.1285 5,800 -0.01(-5.31%)
Aug 13, 2020 0.1285 0.1357 0.1206 0.1357 48,877 +0.01(+12.15%)
Aug 12, 2020 0.1245 0.1300 0.1210 0.1210 11,801 -0.01(-4.20%)
Aug 11, 2020 0.1221 0.1263 0.1190 0.1263 2,566 +0.00(+0.56%)
Aug 10, 2020 0.1410 0.1410 0.1182 0.1256 126,700 -0.01(-4.05%)
Aug 07, 2020 0.1325 0.1325 0.1258 0.1309 6,200 -0.00(-0.38%)
Aug 06, 2020 0.1400 0.1470 0.1223 0.1314 46,774 +0.01(+5.12%)
Aug 05, 2020 0.1323 0.1374 0.1250 0.1250 68,269 -0.00(-0.64%)
Aug 04, 2020 0.1307 0.1343 0.1236 0.1258 87,740 -0.02(-16.13%)
Aug 03, 2020 0.1620 0.1620 0.1500 0.1500 7,192 +0.02(+12.61%)
Jul 31, 2020 0.1530 0.1540 0.1300 0.1332 38,200 -0.02(-11.85%)
Jul 30, 2020 0.1306 0.1511 0.1306 0.1511 37,131 +0.03(+19.92%)
Jul 29, 2020 0.1267 0.1267 0.1260 0.1260 10,018 -0.00(-3.08%)
Jul 28, 2020 0.1120 0.1300 0.1120 0.1300 36,795 +0.00(+2.12%)
Jul 27, 2020 0.1348 0.1348 0.1203 0.1273 49,912 -0.01(-10.23%)
Jul 24, 2020 0.1437 0.1440 0.1343 0.1418 170,000 +0.00(+1.29%)
Jul 23, 2020 0.1466 0.1466 0.1400 0.1400 164,534 -0.01(-6.67%)
Jul 22, 2020 0.1470 0.1550 0.1470 0.1500 72,332 +0.00(+1.69%)
Jul 21, 2020 0.1500 0.1548 0.1400 0.1475 78,814 +0.00(+0.14%)
Jul 20, 2020 0.1570 0.1570 0.1358 0.1473 79,950 +0.01(+7.44%)
Jul 17, 2020 0.1380 0.1380 0.1310 0.1371 27,900 -0.00(-0.87%)
Jul 16, 2020 0.1440 0.1440 0.1350 0.1383 31,753 +0.01(+4.06%)
Jul 15, 2020 0.1382 0.1425 0.1276 0.1329 17,408 -0.00(-3.13%)
Jul 14, 2020 0.1246 0.1380 0.1230 0.1372 4,707 +0.00(+3.63%)
Jul 13, 2020 0.1375 0.1489 0.1230 0.1324 65,991 -0.00(-3.43%)
Jul 10, 2020 0.1400 0.1477 0.1371 0.1371 31,500 -0.01(-7.24%)
Jul 09, 2020 0.1280 0.1500 0.1280 0.1478 7,883 +0.01(+5.57%)
Jul 08, 2020 0.1409 0.1500 0.1354 0.1400 7,400 -0.01(-5.08%)
Jul 07, 2020 0.1513 0.1513 0.1380 0.1475 51,272 +0.01(+3.51%)
Jul 06, 2020 0.1380 0.1453 0.1200 0.1425 168,778 -0.01(-5.06%)
Jul 02, 2020 0.1526 0.1568 0.1450 0.1501 76,400 -0.01(-7.63%)
Jul 01, 2020 0.1625 0.1800 0.1450 0.1625 8,170 -0.00(-2.75%)
Jun 30, 2020 0.1562 0.1671 0.1521 0.1671 26,630 +0.00(+2.45%)
Jun 29, 2020 0.1718 0.1718 0.1500 0.1631 94,626 -0.01(-5.45%)
Jun 26, 2020 0.1820 0.1863 0.1725 0.1725 22,000 -0.01(-5.69%)
Jun 25, 2020 0.1908 0.1908 0.1820 0.1829 79,637 -0.00(-2.56%)
Jun 24, 2020 0.1892 0.1892 0.1700 0.1877 23,235 +0.01(+4.28%)
Jun 23, 2020 0.1760 0.1845 0.1760 0.1800 20,305 -0.00(-0.06%)
Jun 22, 2020 0.1883 0.1886 0.1705 0.1801 15,514 -0.01(-6.93%)
Jun 19, 2020 0.1791 0.1993 0.1791 0.1935 10,900 +0.00(+0.42%)
Jun 18, 2020 0.2005 0.2030 0.1713 0.1927 152,093 -0.01(-3.99%)
Jun 17, 2020 0.2067 0.2095 0.2000 0.2007 49,267 -0.01(-4.11%)
Jun 16, 2020 0.2095 0.2095 0.2054 0.2093 1,678 +0.00(+1.85%)
Jun 15, 2020 0.2035 0.2090 0.2025 0.2055 9,298 -0.01(-3.52%)
Jun 12, 2020 0.2150 0.2230 0.2082 0.2130 18,100 +0.00(+0.09%)
Jun 11, 2020 0.2110 0.2250 0.2040 0.2128 35,897 -0.01(-4.36%)
Jun 10, 2020 0.2238 0.2238 0.1950 0.2225 69,448 +0.00(+1.23%)
Jun 09, 2020 0.2243 0.2248 0.2115 0.2198 146,457 -0.02(-7.65%)
Jun 08, 2020 0.2145 0.2380 0.1999 0.2380 105,591 +0.02(+11.68%)
Jun 05, 2020 0.2177 0.2200 0.1970 0.2131 27,300 -0.00(-1.30%)
Jun 04, 2020 0.2058 0.2179 0.1995 0.2159 31,446 +0.01(+5.94%)
Jun 03, 2020 0.1950 0.2050 0.1881 0.2038 4,152 +0.01(+3.98%)
Jun 02, 2020 0.1960 0.2049 0.1850 0.1960 4,453 +0.02(+8.95%)
Jun 01, 2020 0.1800 0.1880 0.1708 0.1799 9,089 -0.00(-2.39%)
May 29, 2020 0.2190 0.2190 0.1680 0.1843 94,600 -0.03(-13.03%)
May 28, 2020 0.2172 0.2190 0.1960 0.2119 203,277 -0.01(-2.84%)
May 27, 2020 0.2074 0.2181 0.1981 0.2181 39,343 +0.02(+9.05%)
May 26, 2020 0.2264 0.2453 0.2000 0.2000 112,840 +0.02(+10.62%)
May 22, 2020 0.1800 0.1862 0.1660 0.1808 111,900 +0.01(+6.04%)
May 21, 2020 0.1450 0.1705 0.1450 0.1705 90,504 +0.02(+9.93%)
May 20, 2020 0.1477 0.1595 0.1477 0.1551 246,804 +0.01(+5.30%)
May 19, 2020 0.1434 0.1562 0.1434 0.1473 62,159 +0.02(+13.31%)
May 18, 2020 0.1250 0.1590 0.1250 0.1300 143,864 -0.00(-0.76%)
May 15, 2020 0.1300 0.1440 0.1248 0.1310 32,800 +0.00(+0.77%)
May 14, 2020 0.1205 0.1300 0.1200 0.1300 2,287 +0.01(+8.33%)
May 13, 2020 0.1250 0.1295 0.1200 0.1200 14,194 -0.01(-9.23%)
May 12, 2020 0.1233 0.1333 0.1200 0.1322 14,583 +0.01(+5.76%)
May 11, 2020 0.1198 0.1300 0.1174 0.1250 15,850 -0.01(-4.94%)
May 08, 2020 0.1227 0.1350 0.1200 0.1315 18,600 +0.01(+7.88%)
May 07, 2020 0.1213 0.1300 0.1200 0.1219 16,164 +0.00(+1.58%)
May 06, 2020 0.1260 0.1260 0.1190 0.1200 17,489 -0.01(-5.51%)
May 05, 2020 0.1265 0.1340 0.1197 0.1270 40,207 +0.01(+5.13%)
May 04, 2020 0.1175 0.1300 0.1175 0.1208 21,635 -0.01(-4.51%)
May 01, 2020 0.1231 0.1300 0.1200 0.1265 87,000 -0.00(-3.07%)
Apr 30, 2020 0.1314 0.1371 0.1240 0.1305 17,100 -0.00(-0.38%)
Apr 29, 2020 0.1207 0.1310 0.1200 0.1310 27,739 -0.00(-2.02%)
Apr 28, 2020 0.1400 0.1400 0.1250 0.1337 56,769 -0.00(-0.74%)
Apr 27, 2020 0.1418 0.1418 0.1347 0.1347 65,292 -0.01(-3.79%)
Apr 24, 2020 0.1260 0.1400 0.1260 0.1400 16,600 +0.00(+0.86%)
Apr 23, 2020 0.1400 0.1400 0.1260 0.1388 31,762 +0.01(+5.15%)
Apr 22, 2020 0.1470 0.1470 0.1304 0.1320 13,974 -0.01(-10.14%)
Apr 21, 2020 0.1393 0.1469 0.1315 0.1469 30,616 +0.02(+13.79%)
Apr 20, 2020 0.1320 0.1400 0.1200 0.1291 67,601 +0.01(+5.39%)
Apr 17, 2020 0.1228 0.1340 0.1150 0.1225 39,200 +0.00(+2.08%)
Apr 16, 2020 0.1200 0.1316 0.1160 0.1200 33,978 +0.00(+2.83%)
Apr 15, 2020 0.1090 0.1289 0.1090 0.1167 17,092 -0.02(-13.56%)
Apr 14, 2020 0.1218 0.1350 0.1200 0.1350 38,030 +0.01(+11.57%)
Apr 13, 2020 0.1200 0.1450 0.1200 0.1210 59,270 -0.02(-12.32%)
Apr 09, 2020 0.1307 0.1412 0.1240 0.1380 19,100 +0.01(+6.15%)
Apr 08, 2020 0.1296 0.1368 0.1205 0.1300 45,871 +0.00(+0.93%)
Apr 07, 2020 0.1281 0.1372 0.1281 0.1288 20,041 -0.00(-0.16%)
Apr 06, 2020 0.1300 0.1490 0.1290 0.1290 218,478 -0.00(-0.77%)
Apr 03, 2020 0.1200 0.1370 0.1200 0.1300 29,900 +0.01(+6.56%)
Apr 02, 2020 0.1311 0.1311 0.1220 0.1220 72,650 -0.01(-7.65%)
Apr 01, 2020 0.1417 0.1511 0.1310 0.1321 44,676 -0.01(-5.64%)
Mar 31, 2020 0.1457 0.1470 0.1300 0.1400 153,827 -0.00(-1.20%)
Mar 30, 2020 0.1513 0.1550 0.1276 0.1417 409,830 -0.00(-1.32%)
Mar 27, 2020 0.1440 0.1519 0.1364 0.1436 19,200 -0.00(-0.14%)
Mar 26, 2020 0.1398 0.1550 0.1300 0.1438 155,379 +0.00(+2.71%)
Mar 25, 2020 0.1293 0.1550 0.0750 0.1400 731,313 +0.01(+7.69%)
Mar 24, 2020 0.1400 0.1550 0.1245 0.1300 59,070 +0.01(+12.55%)
Mar 23, 2020 0.1176 0.1500 0.0750 0.1155 15,540 -0.00(-3.75%)
Mar 20, 2020 0.1500 0.2250 0.1100 0.1200 184,000 -0.02(-14.29%)
Mar 19, 2020 0.1402 0.1817 0.0832 0.1400 56,350 +0.03(+23.35%)
Mar 18, 2020 0.1000 0.1500 0.0791 0.1135 56,543 -0.03(-19.22%)
Mar 17, 2020 0.0750 0.1450 0.0750 0.1405 36,830 +0.04(+37.48%)
Mar 16, 2020 0.0751 0.1112 0.0751 0.1022 41,437 +0.02(+23.73%)
Mar 13, 2020 0.1068 0.1085 0.0550 0.0826 39,800 -0.02(-17.40%)
Mar 12, 2020 0.0901 0.1000 0.0550 0.1000 48,563 -0.01(-13.04%)
Mar 11, 2020 0.1419 0.1565 0.1000 0.1150 136,752 -0.00(-4.17%)
Mar 10, 2020 0.1278 0.1300 0.1000 0.1200 97,899 +0.01(+9.09%)
Mar 09, 2020 0.1300 0.1339 0.1000 0.1100 110,518 -0.03(-21.43%)
Mar 06, 2020 0.1350 0.1900 0.1300 0.1400 54,700 +0.00(+0.00%)
Mar 05, 2020 0.1601 0.1601 0.1400 0.1400 22,826 -0.02(-13.47%)
Mar 04, 2020 0.1484 0.1900 0.1404 0.1618 48,784 +0.01(+8.74%)
Mar 03, 2020 0.1446 0.1545 0.1200 0.1488 54,116 +0.01(+6.29%)
Mar 02, 2020 0.1380 0.1613 0.1200 0.1400 44,123 -0.02(-10.66%)
Feb 28, 2020 0.1213 0.1567 0.1176 0.1567 72,600 -0.00(-0.51%)
Feb 27, 2020 0.1708 0.1772 0.0700 0.1575 136,155 -0.02(-10.15%)
Feb 26, 2020 0.1766 0.2275 0.0700 0.1753 129,648 -0.00(-2.29%)
Feb 25, 2020 0.1883 0.2475 0.1794 0.1794 92,164 -0.01(-3.55%)
Feb 24, 2020 0.1843 0.2024 0.1843 0.1860 116,987 -0.02(-9.05%)
Feb 21, 2020 0.2427 0.2694 0.2024 0.2045 210,500 -0.05(-18.20%)
Feb 20, 2020 0.2499 0.2765 0.1763 0.2500 278,382 -0.02(-7.72%)
Feb 11, 2020 0.2709 0.2709 0.2709 0 +0.01(+3.08%)
Feb 10, 2020 0.2900 0.2900 0.2628 0.2628 1,314 -0.08(-22.71%)
Feb 07, 2020 0.3400 0.3400 0.3400 25 +0.00(+0.00%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.69%)
Dec 09, 2019 0.3523 0.3600 0.3190 0.3494 100,778 +0.01(+2.76%)
Dec 06, 2019 0.3090 0.3406 0.3090 0.3400 127,700 +0.03(+8.28%)
Dec 05, 2019 0.3151 0.3303 0.3062 0.3140 20,871 +0.00(+1.29%)
Dec 04, 2019 0.3400 0.3400 0.3050 0.3100 50,351 -0.01(-3.76%)
Dec 03, 2019 0.3400 0.3400 0.2950 0.3221 140,496 -0.02(-5.26%)
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.