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 (%)
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%)
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.