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

Australis Capital Inc (CSE: AUSA )

0.0250 UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 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 (%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 30, 2020 0.1500 0.1600 0.1450 0.1550 314,134 +0.01(+6.90%)
Dec 29, 2020 0.1500 0.1550 0.1450 0.1450 336,367 -0.01(-3.33%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1550 0.1600 0.1450 0.1500 338,812 -0.01(-3.23%)
Dec 22, 2020 0.1550 0.1600 0.1500 0.1550 87,210 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1600 0.1500 0.1550 111,265 +0.00(+0.00%)
Dec 18, 2020 0.1450 0.1600 0.1450 0.1550 150,700 +0.01(+3.33%)
Dec 17, 2020 0.1600 0.1600 0.1450 0.1500 526,704 -0.01(-3.23%)
Dec 16, 2020 0.1550 0.1600 0.1500 0.1550 469,809 +0.01(+3.33%)
Dec 15, 2020 0.1650 0.1650 0.1500 0.1500 660,263 -0.01(-6.25%)
Dec 14, 2020 0.1650 0.1700 0.1550 0.1600 291,795 -0.01(-5.88%)
Dec 11, 2020 0.1700 0.1750 0.1600 0.1700 805,600 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1750 0.1650 0.1700 38,682 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1750 0.1700 0.1700 148,326 -0.01(-8.11%)
Dec 08, 2020 0.1750 0.1850 0.1700 0.1850 376,560 +0.01(+5.71%)
Dec 07, 2020 0.1950 0.2000 0.1750 0.1750 851,216 -0.02(-7.89%)
Dec 04, 2020 0.1850 0.1950 0.1800 0.1900 177,600 +0.00(+0.00%)
Dec 03, 2020 0.1950 0.1950 0.1850 0.1900 135,543 -0.01(-2.56%)
Dec 02, 2020 0.1850 0.1950 0.1650 0.1950 218,875 +0.01(+2.63%)
Dec 01, 2020 0.2000 0.2000 0.1900 0.1900 364,065 -0.01(-5.00%)
Nov 30, 2020 0.2050 0.2050 0.1750 0.2000 471,835 +0.00(+0.00%)
Nov 27, 2020 0.2100 0.2150 0.1600 0.2000 480,400 -0.00(-2.44%)
Nov 26, 2020 0.2050 0.2150 0.2000 0.2050 175,337 +0.00(+2.50%)
Nov 25, 2020 0.2100 0.2100 0.2000 0.2000 153,988 -0.01(-4.76%)
Nov 24, 2020 0.2050 0.2200 0.1900 0.2100 850,694 +0.01(+5.00%)
Nov 23, 2020 0.2000 0.2000 0.1850 0.2000 263,851 +0.00(+0.00%)
Nov 20, 2020 0.2100 0.2100 0.1900 0.2000 771,685 +0.00(+0.00%)
Nov 19, 2020 0.2050 0.2200 0.1700 0.2000 917,451 -0.00(-2.44%)
Nov 18, 2020 0.1700 0.2300 0.1550 0.2050 2,353,258 +0.04(+28.12%)
Nov 17, 2020 0.1550 0.1700 0.1500 0.1600 438,564 +0.01(+3.23%)
Nov 16, 2020 0.1550 0.1600 0.1400 0.1550 355,209 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1550 0.1400 0.1550 280,793 +0.01(+10.71%)
Nov 12, 2020 0.1400 0.1500 0.1350 0.1400 310,405 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1400 340,278 +0.00(+0.00%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 288,228 -0.00(-3.45%)
Nov 09, 2020 0.1450 0.1600 0.1400 0.1450 1,054,018 +0.02(+16.00%)
Nov 06, 2020 0.1350 0.1400 0.1200 0.1250 1,259,376 +0.01(+4.17%)
Nov 05, 2020 0.1200 0.1300 0.1150 0.1200 619,340 +0.00(+0.00%)
Nov 04, 2020 0.1200 0.1250 0.1200 0.1200 124,441 -0.01(-4.00%)
Nov 03, 2020 0.1250 0.1250 0.1250 0.1250 88,231 +0.01(+4.17%)
Nov 02, 2020 0.1250 0.1250 0.1150 0.1200 172,168 -0.01(-4.00%)
Oct 30, 2020 0.1300 0.1300 0.1200 0.1250 134,738 -0.01(-3.85%)
Oct 29, 2020 0.1250 0.1300 0.1200 0.1300 63,408 +0.01(+4.00%)
Oct 28, 2020 0.1200 0.1300 0.1200 0.1250 142,150 +0.00(+0.00%)
Oct 27, 2020 0.1300 0.1300 0.1200 0.1250 299,293 -0.01(-3.85%)
Oct 26, 2020 0.1500 0.1500 0.1250 0.1300 292,861 -0.01(-10.34%)
Oct 23, 2020 0.1550 0.1550 0.1450 0.1450 21,075 -0.01(-3.33%)
Oct 22, 2020 0.1450 0.1550 0.1400 0.1500 389,992 +0.01(+3.45%)
Oct 21, 2020 0.1500 0.1500 0.1400 0.1450 46,293 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1400 0.1450 93,484 -0.01(-3.33%)
Oct 19, 2020 0.1450 0.1500 0.1450 0.1500 117,064 +0.01(+3.45%)
Oct 16, 2020 0.1600 0.1600 0.1450 0.1450 58,045 +0.00(+0.00%)
Oct 15, 2020 0.1600 0.1600 0.1450 0.1450 162,318 -0.01(-3.33%)
Oct 14, 2020 0.1600 0.1600 0.1500 0.1500 108,620 -0.01(-3.23%)
Oct 13, 2020 0.1600 0.1600 0.1500 0.1550 107,405 +0.01(+3.33%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1600 0.1450 0.1500 187,379 +0.01(+3.45%)
Oct 07, 2020 0.1550 0.1650 0.1450 0.1450 59,958 +0.00(+0.00%)
Oct 06, 2020 0.1650 0.1650 0.1450 0.1450 59,323 -0.02(-9.38%)
Oct 05, 2020 0.1300 0.1850 0.1300 0.1600 1,447,091 +0.04(+33.33%)
Oct 02, 2020 0.1100 0.1200 0.1100 0.1200 56,378 +0.01(+9.09%)
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.