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 (%)
Jul 29, 2022 0.0550 0.0584 0.0520 0.0540 243,192 -0.00(-1.82%)
Jul 28, 2022 0.0640 0.0640 0.0550 0.0550 212,766 +0.00(+1.29%)
Jul 27, 2022 0.0470 0.0610 0.0470 0.0543 195,127 +0.00(+7.31%)
Jul 26, 2022 0.0517 0.0549 0.0506 0.0506 86,983 +0.00(+1.20%)
Jul 25, 2022 0.0500 0.0505 0.0500 0.0500 135,460 +0.00(+0.00%)
Jul 22, 2022 0.0590 0.0590 0.0500 0.0500 101,136 -0.00(-3.47%)
Jul 21, 2022 0.0460 0.0541 0.0460 0.0518 15,609 -0.00(-4.25%)
Jul 20, 2022 0.0490 0.0541 0.0490 0.0541 260,455 +0.01(+15.11%)
Jul 19, 2022 0.0488 0.0500 0.0470 0.0470 20,900 -0.00(-2.89%)
Jul 18, 2022 0.0424 0.0503 0.0420 0.0484 142,562 +0.00(+0.83%)
Jul 15, 2022 0.0525 0.0525 0.0476 0.0480 306,593 -0.00(-1.03%)
Jul 14, 2022 0.0459 0.0533 0.0459 0.0485 173,163 -0.00(-3.39%)
Jul 13, 2022 0.0560 0.0560 0.0502 0.0502 42,326 -0.01(-10.68%)
Jul 12, 2022 0.0550 0.0583 0.0537 0.0562 118,014 -0.00(-5.39%)
Jul 11, 2022 0.0571 0.0640 0.0571 0.0594 175,384 -0.00(-7.19%)
Jul 08, 2022 0.0700 0.0700 0.0640 0.0640 282,692 -0.01(-9.73%)
Jul 07, 2022 0.0651 0.0709 0.0651 0.0709 25,139 +0.01(+7.59%)
Jul 06, 2022 0.0640 0.0659 0.0640 0.0659 24,005 +0.00(+2.97%)
Jul 05, 2022 0.0690 0.0691 0.0640 0.0640 35,489 -0.02(-19.90%)
Jul 01, 2022 0.0750 0.0799 0.0750 0.0799 81,500 +0.00(+5.13%)
Jun 30, 2022 0.0625 0.0788 0.0581 0.0760 141,001 +0.02(+31.03%)
Jun 29, 2022 0.0600 0.0617 0.0580 0.0580 113,305 -0.01(-8.08%)
Jun 28, 2022 0.0600 0.0631 0.0600 0.0631 4,065 +0.00(+2.10%)
Jun 27, 2022 0.0632 0.0633 0.0618 0.0618 6,970 +0.00(+3.00%)
Jun 24, 2022 0.0600 0.0627 0.0600 0.0600 221,358 +0.00(+9.09%)
Jun 23, 2022 0.0564 0.0593 0.0550 0.0550 139,974 +0.00(+2.80%)
Jun 22, 2022 0.0535 0.0535 0.0535 0.0535 1,000 -0.00(-4.29%)
Jun 21, 2022 0.0553 0.0559 0.0520 0.0559 67,552 -0.00(-2.10%)
Jun 17, 2022 0.0585 0.0585 0.0558 0.0571 119,412 -0.00(-3.38%)
Jun 16, 2022 0.0572 0.0597 0.0551 0.0591 91,220 +0.00(+0.34%)
Jun 15, 2022 0.0565 0.0630 0.0540 0.0589 121,724 -0.01(-7.97%)
Jun 14, 2022 0.0613 0.0640 0.0541 0.0640 373,462 +0.01(+8.47%)
Jun 13, 2022 0.0628 0.0629 0.0590 0.0590 67,457 -0.00(-4.84%)
Jun 10, 2022 0.0743 0.0800 0.0620 0.0620 21,035 -0.01(-14.48%)
Jun 09, 2022 0.0600 0.0725 0.0597 0.0725 121,633 +0.01(+21.44%)
Jun 08, 2022 0.0628 0.0628 0.0597 0.0597 124,200 +0.00(+0.00%)
Jun 07, 2022 0.0647 0.0649 0.0593 0.0597 320,359 +0.00(+0.84%)
Jun 06, 2022 0.0626 0.0644 0.0592 0.0592 26,966 -0.01(-8.92%)
Jun 03, 2022 0.0600 0.0650 0.0600 0.0650 69,441 +0.01(+8.33%)
Jun 02, 2022 0.0650 0.0650 0.0600 0.0600 94,005 -0.00(-1.64%)
Jun 01, 2022 0.0720 0.0720 0.0600 0.0610 63,365 -0.00(-1.29%)
May 31, 2022 0.0640 0.0751 0.0618 0.0618 3,700 -0.00(-3.44%)
May 27, 2022 0.0645 0.0650 0.0590 0.0640 60,280 +0.01(+8.47%)
May 26, 2022 0.0625 0.0635 0.0590 0.0590 20,550 -0.00(-5.90%)
May 25, 2022 0.0616 0.0635 0.0616 0.0627 22,829 +0.00(+6.27%)
May 24, 2022 0.0586 0.0597 0.0585 0.0590 93,157 -0.00(-1.67%)
May 23, 2022 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+2.56%)
May 20, 2022 0.0580 0.0590 0.0568 0.0585 64,044 -0.00(-0.34%)
May 19, 2022 0.0587 0.0587 0.0587 0.0587 8,000 -0.00(-6.68%)
May 18, 2022 0.0565 0.0629 0.0539 0.0629 140,012 +0.01(+9.39%)
May 17, 2022 0.0603 0.0603 0.0571 0.0575 18,242 -0.00(-4.64%)
May 16, 2022 0.0659 0.0659 0.0544 0.0603 20,810 -0.00(-3.67%)
May 13, 2022 0.0700 0.0700 0.0590 0.0626 31,188 +0.01(+10.21%)
May 12, 2022 0.0541 0.0619 0.0526 0.0568 227,505 +0.00(+6.37%)
May 11, 2022 0.0575 0.0624 0.0534 0.0534 266,476 -0.01(-14.29%)
May 10, 2022 0.0605 0.0659 0.0605 0.0623 68,801 +0.01(+10.85%)
May 09, 2022 0.0615 0.0615 0.0562 0.0562 114,470 -0.00(-7.26%)
May 06, 2022 0.0650 0.0673 0.0606 0.0606 341,548 -0.01(-7.62%)
May 05, 2022 0.0653 0.0690 0.0653 0.0656 214,415 -0.00(-2.81%)
May 04, 2022 0.0640 0.0676 0.0640 0.0675 27,607 +0.00(+0.90%)
May 03, 2022 0.0590 0.0669 0.0590 0.0669 342,350 +0.01(+13.39%)
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.