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 31, 2021 0.1000 0.1358 0.1000 0.1358 234,028 +0.03(+25.05%)
Dec 30, 2021 0.1044 0.1109 0.1044 0.1086 75,188 -0.00(-1.27%)
Dec 29, 2021 0.1081 0.1100 0.1010 0.1100 299,317 +0.00(+3.29%)
Dec 28, 2021 0.1075 0.1083 0.1050 0.1065 33,459 -0.00(-3.18%)
Dec 27, 2021 0.1000 0.1200 0.1000 0.1100 86,567 +0.00(+0.00%)
Dec 23, 2021 0.1100 0.1106 0.1010 0.1100 40,028 +0.01(+8.91%)
Dec 22, 2021 0.0940 0.1100 0.0940 0.1010 33,521 -0.00(-3.81%)
Dec 21, 2021 0.1002 0.1088 0.1000 0.1050 66,009 +0.00(+1.35%)
Dec 20, 2021 0.1100 0.1100 0.1002 0.1036 115,032 -0.01(-6.07%)
Dec 17, 2021 0.1020 0.1231 0.1020 0.1103 90,302 -0.01(-4.50%)
Dec 16, 2021 0.1174 0.1234 0.1126 0.1155 20,518 +0.00(+0.87%)
Dec 15, 2021 0.1181 0.1181 0.1078 0.1145 48,915 -0.00(-3.78%)
Dec 14, 2021 0.1342 0.1342 0.1190 0.1190 111,614 -0.01(-6.00%)
Dec 13, 2021 0.1251 0.1266 0.1232 0.1266 125,722 +0.00(+0.48%)
Dec 10, 2021 0.1314 0.1314 0.1260 0.1260 30,561 -0.01(-5.76%)
Dec 09, 2021 0.1306 0.1337 0.1255 0.1337 95,159 +0.00(+3.24%)
Dec 08, 2021 0.1310 0.1312 0.1295 0.1295 135,460 +0.00(+2.53%)
Dec 07, 2021 0.1254 0.1312 0.1241 0.1263 38,228 +0.00(+0.96%)
Dec 06, 2021 0.1395 0.1395 0.1250 0.1251 86,728 +0.00(+1.30%)
Dec 03, 2021 0.1234 0.1303 0.1220 0.1235 177,605 -0.01(-4.49%)
Dec 02, 2021 0.1317 0.1335 0.1210 0.1293 117,435 -0.01(-4.22%)
Dec 01, 2021 0.1431 0.1431 0.1320 0.1350 34,112 +0.00(+0.00%)
Nov 30, 2021 0.1361 0.1380 0.1326 0.1350 66,158 -0.00(-3.43%)
Nov 29, 2021 0.1411 0.1417 0.1340 0.1398 66,701 +0.00(+0.07%)
Nov 26, 2021 0.1410 0.1410 0.1300 0.1397 103,236 -0.00(-0.21%)
Nov 24, 2021 0.1471 0.1547 0.1332 0.1400 339,661 -0.01(-6.04%)
Nov 23, 2021 0.1581 0.1586 0.1463 0.1490 89,735 -0.00(-0.47%)
Nov 22, 2021 0.1533 0.1581 0.1497 0.1497 44,661 -0.00(-0.20%)
Nov 19, 2021 0.1498 0.1550 0.1498 0.1500 91,416 +0.00(+0.00%)
Nov 18, 2021 0.1500 0.1514 0.1481 0.1500 38,976 -0.01(-4.46%)
Nov 17, 2021 0.1560 0.1570 0.1550 0.1570 58,181 -0.00(-0.63%)
Nov 16, 2021 0.1700 0.1720 0.1550 0.1580 115,188 -0.01(-3.89%)
Nov 15, 2021 0.1706 0.1706 0.1600 0.1644 48,988 +0.00(+2.75%)
Nov 12, 2021 0.1700 0.1754 0.1600 0.1600 97,556 -0.00(-2.74%)
Nov 11, 2021 0.1708 0.1708 0.1634 0.1645 62,975 +0.00(+0.55%)
Nov 10, 2021 0.1793 0.1636 0.1636 47,037 -0.01(-3.59%)
Nov 09, 2021 0.1819 0.1842 0.1697 0.1697 328,193 -0.01(-5.72%)
Nov 08, 2021 0.1768 0.1870 0.1601 0.1800 467,112 +0.01(+5.88%)
Nov 05, 2021 0.1600 0.1817 0.1519 0.1700 495,975 +0.01(+7.66%)
Nov 04, 2021 0.1569 0.1600 0.1511 0.1579 196,113 +0.01(+4.16%)
Nov 03, 2021 0.1532 0.1535 0.1331 0.1516 92,600 +0.01(+10.66%)
Nov 02, 2021 0.1375 0.1455 0.1370 0.1370 137,127 +0.00(+0.96%)
Nov 01, 2021 0.1210 0.1357 0.1282 0.1357 89,041 +0.01(+5.85%)
Oct 29, 2021 0.1275 0.1443 0.1259 0.1282 205,886 -0.01(-9.85%)
Oct 28, 2021 0.1405 0.1476 0.1405 0.1422 58,917 -0.00(-1.66%)
Oct 27, 2021 0.1451 0.1504 0.1420 0.1446 108,370 +0.00(+0.00%)
Oct 26, 2021 0.1506 0.1446 49,125 -0.00(-1.09%)
Oct 25, 2021 0.1530 0.1530 0.1421 0.1462 35,390 +0.00(+2.96%)
Oct 22, 2021 0.1300 0.1464 0.1300 0.1420 181,485 +0.00(+0.00%)
Oct 21, 2021 0.1430 0.1524 0.1371 0.1420 382,721 -0.00(-2.07%)
Oct 20, 2021 0.1586 0.1586 0.1436 0.1450 135,315 -0.01(-3.33%)
Oct 19, 2021 0.1436 0.1502 0.1405 0.1500 159,500 +0.01(+6.76%)
Oct 18, 2021 0.1460 0.1460 0.1365 0.1405 59,156 -0.01(-5.32%)
Oct 15, 2021 0.1505 0.1640 0.1440 0.1484 148,384 -0.00(-1.46%)
Oct 14, 2021 0.1486 0.1535 0.1405 0.1506 64,416 +0.01(+3.72%)
Oct 13, 2021 0.1526 0.1538 0.1441 0.1452 173,032 -0.01(-5.71%)
Oct 12, 2021 0.1572 0.1644 0.1479 0.1540 61,436 -0.02(-9.14%)
Oct 11, 2021 0.1830 0.1830 0.1569 0.1695 58,940 +0.01(+8.03%)
Oct 08, 2021 0.1580 0.1673 0.1550 0.1569 49,258 +0.00(+2.82%)
Oct 07, 2021 0.1550 0.1635 0.1418 0.1526 260,923 +0.00(+1.60%)
Oct 06, 2021 0.1590 0.1630 0.1502 0.1502 153,090 -0.01(-6.13%)
Oct 05, 2021 0.1723 0.1723 0.1590 0.1600 82,968 -0.01(-7.30%)
Oct 04, 2021 0.1731 0.1805 0.1530 0.1726 205,366 +0.00(+0.82%)
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.