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
Streaming Delayed 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%)
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.