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 (%)
Jan 29, 2021 0.3270 0.3270 0.2800 0.3179 510,400 -0.00(-0.72%)
Jan 28, 2021 0.3300 0.3529 0.3111 0.3202 638,447 -0.02(-6.18%)
Jan 27, 2021 0.3630 0.3809 0.3300 0.3413 654,721 -0.04(-11.40%)
Jan 26, 2021 0.3829 0.4098 0.3829 0.3852 296,847 +0.00(+1.10%)
Jan 25, 2021 0.3753 0.3983 0.3629 0.3810 328,595 -0.03(-7.05%)
Jan 22, 2021 0.4000 0.4190 0.3924 0.4099 271,100 +0.01(+3.41%)
Jan 21, 2021 0.4015 0.4129 0.3820 0.3964 200,259 +0.00(+0.87%)
Jan 20, 2021 0.4500 0.4500 0.3859 0.3930 699,486 -0.04(-8.58%)
Jan 19, 2021 0.4640 0.4800 0.3878 0.4299 456,836 +0.02(+5.14%)
Jan 15, 2021 0.3600 0.4255 0.3179 0.4089 780,200 +0.05(+14.54%)
Jan 14, 2021 0.4375 0.4642 0.3483 0.3570 1,704,475 -0.10(-21.90%)
Jan 13, 2021 0.5300 0.5638 0.4236 0.4571 1,056,389 -0.06(-10.83%)
Jan 12, 2021 0.5340 0.6027 0.4607 0.5126 1,378,492 +0.01(+2.52%)
Jan 11, 2021 0.3507 0.5506 0.3507 0.5000 1,732,395 +0.15(+44.13%)
Jan 08, 2021 0.3433 0.3757 0.2800 0.3469 1,555,200 +0.04(+14.68%)
Jan 07, 2021 0.2300 0.3052 0.2200 0.3025 1,294,087 +0.09(+44.12%)
Jan 06, 2021 0.1886 0.2290 0.1700 0.2099 1,630,104 +0.06(+37.19%)
Jan 04, 2021 0.1530 0.1530 0.1530 0 +0.02(+15.56%)
Dec 31, 2020 0.1324 0.1324 0.1324 192,689 +0.01(+7.91%)
Dec 30, 2020 0.1175 0.1263 0.1129 0.1227 192,689 +0.01(+6.70%)
Dec 29, 2020 0.1150 0.1202 0.1127 0.1150 40,817 -0.00(-2.13%)
Dec 28, 2020 0.1520 0.1520 0.1175 0.1175 25,243 +0.00(+0.86%)
Dec 24, 2020 0.1200 0.1200 0.1154 0.1165 13,500 -0.00(-2.92%)
Dec 23, 2020 0.1204 0.1220 0.1181 0.1200 50,046 -0.00(-0.83%)
Dec 22, 2020 0.1150 0.1239 0.1150 0.1210 25,505 +0.01(+4.85%)
Dec 21, 2020 0.1209 0.1209 0.1154 0.1154 27,001 -0.01(-5.80%)
Dec 18, 2020 0.1030 0.1239 0.1030 0.1225 77,100 -0.00(-1.13%)
Dec 17, 2020 0.1250 0.1285 0.1140 0.1239 112,061 +0.00(+2.57%)
Dec 16, 2020 0.1230 0.1255 0.1208 0.1208 33,760 +0.00(+0.67%)
Dec 15, 2020 0.1239 0.1293 0.1160 0.1200 47,755 -0.01(-5.51%)
Dec 14, 2020 0.1260 0.1350 0.1200 0.1270 19,582 -0.01(-6.27%)
Dec 11, 2020 0.1444 0.1460 0.1260 0.1355 127,000 -0.00(-2.10%)
Dec 10, 2020 0.1301 0.1384 0.1240 0.1384 84,492 +0.01(+5.25%)
Dec 09, 2020 0.1408 0.1486 0.1306 0.1315 39,332 -0.01(-6.41%)
Dec 08, 2020 0.1250 0.1405 0.1250 0.1405 24,861 +0.00(+1.30%)
Dec 07, 2020 0.1660 0.1660 0.1310 0.1387 119,217 -0.01(-5.97%)
Dec 04, 2020 0.1500 0.1560 0.1410 0.1475 63,300 +0.00(+0.34%)
Dec 03, 2020 0.1562 0.1562 0.1400 0.1470 41,988 -0.01(-3.48%)
Dec 02, 2020 0.1410 0.1523 0.1310 0.1523 31,734 +0.01(+6.73%)
Dec 01, 2020 0.1410 0.1578 0.1410 0.1427 75,700 -0.01(-4.23%)
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%)
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.