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 (%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.69%)
Dec 09, 2019 0.3523 0.3600 0.3190 0.3494 100,778 +0.01(+2.76%)
Dec 06, 2019 0.3090 0.3406 0.3090 0.3400 127,700 +0.03(+8.28%)
Dec 05, 2019 0.3151 0.3303 0.3062 0.3140 20,871 +0.00(+1.29%)
Dec 04, 2019 0.3400 0.3400 0.3050 0.3100 50,351 -0.01(-3.76%)
Dec 03, 2019 0.3400 0.3400 0.2950 0.3221 140,496 -0.02(-5.26%)
Dec 02, 2019 0.3560 0.3560 0.3215 0.3400 32,435 +0.00(+0.00%)
Nov 29, 2019 0.3660 0.3660 0.3390 0.3400 39,000 -0.02(-5.56%)
Nov 27, 2019 0.3489 0.3700 0.3275 0.3600 85,100 +0.02(+5.57%)
Nov 26, 2019 0.3535 0.3576 0.3300 0.3410 57,741 -0.03(-7.34%)
Nov 25, 2019 0.4204 0.4233 0.3576 0.3680 98,575 -0.05(-11.96%)
Nov 22, 2019 0.4500 0.4573 0.3957 0.4180 90,600 -0.02(-4.57%)
Nov 21, 2019 0.3970 0.4402 0.3770 0.4380 200,228 +0.07(+18.54%)
Nov 20, 2019 0.3160 0.3863 0.3011 0.3695 202,654 +0.04(+13.38%)
Nov 19, 2019 0.2539 0.3259 0.2485 0.3259 228,014 +0.05(+16.39%)
Nov 18, 2019 0.3600 0.3757 0.2562 0.2800 335,711 -0.08(-22.11%)
Nov 15, 2019 0.3753 0.3830 0.3200 0.3595 319,800 -0.05(-11.50%)
Nov 14, 2019 0.4304 0.4304 0.4000 0.4062 47,617 -0.03(-6.83%)
Nov 13, 2019 0.4338 0.4475 0.4189 0.4360 62,436 -0.01(-1.58%)
Nov 12, 2019 0.4401 0.4662 0.4400 0.4430 71,036 +0.00(+0.68%)
Nov 11, 2019 0.4512 0.4600 0.4367 0.4400 69,481 -0.01(-1.72%)
Nov 08, 2019 0.4420 0.4500 0.4250 0.4477 66,000 +0.01(+1.29%)
Nov 07, 2019 0.4700 0.4700 0.4420 0.4420 79,033 -0.03(-5.56%)
Nov 06, 2019 0.4700 0.4700 0.4560 0.4680 42,138 -0.00(-0.15%)
Nov 05, 2019 0.4425 0.4687 0.4350 0.4687 23,320 +0.02(+4.16%)
Nov 04, 2019 0.4689 0.4745 0.4490 0.4500 46,366 -0.02(-4.86%)
Nov 01, 2019 0.4700 0.4800 0.4500 0.4730 160,400 +0.00(+0.64%)
Oct 31, 2019 0.4555 0.4700 0.4400 0.4700 308,116 +0.03(+6.82%)
Oct 30, 2019 0.4471 0.4529 0.4271 0.4400 43,633 -0.01(-2.11%)
Oct 29, 2019 0.4595 0.4643 0.4480 0.4495 11,311 -0.00(-0.22%)
Oct 28, 2019 0.4300 0.4700 0.4300 0.4505 98,075 +0.02(+4.77%)
Oct 25, 2019 0.4390 0.4421 0.4200 0.4300 247,800 -0.02(-4.00%)
Oct 24, 2019 0.4450 0.4569 0.4245 0.4479 35,518 -0.00(-0.24%)
Oct 23, 2019 0.4478 0.4540 0.4380 0.4490 58,626 -0.00(-0.88%)
Oct 22, 2019 0.4570 0.4620 0.4374 0.4530 13,045 -0.01(-1.20%)
Oct 21, 2019 0.4290 0.4750 0.4200 0.4585 98,132 +0.03(+6.63%)
Oct 18, 2019 0.4400 0.4619 0.4300 0.4300 67,700 -0.02(-4.19%)
Oct 17, 2019 0.4700 0.4940 0.4400 0.4488 34,622 -0.02(-4.51%)
Oct 16, 2019 0.4930 0.4930 0.4630 0.4700 36,428 -0.01(-2.08%)
Oct 15, 2019 0.4840 0.5000 0.4745 0.4800 128,067 -0.02(-4.00%)
Oct 14, 2019 0.4570 0.5300 0.4440 0.5000 51,277 +0.03(+5.26%)
Oct 11, 2019 0.4492 0.4910 0.4340 0.4750 120,400 +0.04(+8.20%)
Oct 10, 2019 0.4532 0.4639 0.4182 0.4390 182,822 -0.02(-4.36%)
Oct 09, 2019 0.5005 0.5005 0.4590 0.4590 51,582 -0.03(-5.94%)
Oct 08, 2019 0.4780 0.5074 0.4750 0.4880 143,063 -0.01(-2.63%)
Oct 07, 2019 0.4940 0.5089 0.4850 0.5012 63,896 -0.02(-3.24%)
Oct 04, 2019 0.5223 0.5223 0.5000 0.5180 127,400 +0.02(+3.60%)
Oct 03, 2019 0.5110 0.5110 0.4727 0.5000 105,481 +0.01(+2.29%)
Oct 02, 2019 0.4325 0.5000 0.3945 0.4888 422,514 +0.03(+7.67%)
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.