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: 11:59 AM EDT, Apr 17, 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 (%)
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%)
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.