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 (%)
Aug 31, 2020 0.1055 0.1095 0.1000 0.1065 57,575 +0.00(+0.95%)
Aug 28, 2020 0.1009 0.1080 0.1000 0.1055 39,800 +0.01(+5.50%)
Aug 27, 2020 0.1079 0.1080 0.1000 0.1000 40,967 -0.01(-5.66%)
Aug 26, 2020 0.1097 0.1097 0.1000 0.1060 23,984 +0.00(+0.95%)
Aug 25, 2020 0.1078 0.1111 0.1002 0.1050 68,595 -0.01(-10.33%)
Aug 24, 2020 0.1120 0.1175 0.1087 0.1171 44,229 +0.01(+4.55%)
Aug 21, 2020 0.1249 0.1249 0.1098 0.1120 29,400 -0.01(-6.67%)
Aug 20, 2020 0.1297 0.1297 0.1200 0.1200 81,617 -0.01(-7.55%)
Aug 19, 2020 0.1265 0.1310 0.1200 0.1298 98,732 +0.01(+7.54%)
Aug 18, 2020 0.1241 0.1340 0.1200 0.1207 17,406 -0.01(-6.07%)
Aug 17, 2020 0.1302 0.1302 0.1230 0.1285 11,751 +0.00(+0.00%)
Aug 14, 2020 0.1263 0.1285 0.1263 0.1285 5,800 -0.01(-5.31%)
Aug 13, 2020 0.1285 0.1357 0.1206 0.1357 48,877 +0.01(+12.15%)
Aug 12, 2020 0.1245 0.1300 0.1210 0.1210 11,801 -0.01(-4.20%)
Aug 11, 2020 0.1221 0.1263 0.1190 0.1263 2,566 +0.00(+0.56%)
Aug 10, 2020 0.1410 0.1410 0.1182 0.1256 126,700 -0.01(-4.05%)
Aug 07, 2020 0.1325 0.1325 0.1258 0.1309 6,200 -0.00(-0.38%)
Aug 06, 2020 0.1400 0.1470 0.1223 0.1314 46,774 +0.01(+5.12%)
Aug 05, 2020 0.1323 0.1374 0.1250 0.1250 68,269 -0.00(-0.64%)
Aug 04, 2020 0.1307 0.1343 0.1236 0.1258 87,740 -0.02(-16.13%)
Aug 03, 2020 0.1620 0.1620 0.1500 0.1500 7,192 +0.02(+12.61%)
Jul 31, 2020 0.1530 0.1540 0.1300 0.1332 38,200 -0.02(-11.85%)
Jul 30, 2020 0.1306 0.1511 0.1306 0.1511 37,131 +0.03(+19.92%)
Jul 29, 2020 0.1267 0.1267 0.1260 0.1260 10,018 -0.00(-3.08%)
Jul 28, 2020 0.1120 0.1300 0.1120 0.1300 36,795 +0.00(+2.12%)
Jul 27, 2020 0.1348 0.1348 0.1203 0.1273 49,912 -0.01(-10.23%)
Jul 24, 2020 0.1437 0.1440 0.1343 0.1418 170,000 +0.00(+1.29%)
Jul 23, 2020 0.1466 0.1466 0.1400 0.1400 164,534 -0.01(-6.67%)
Jul 22, 2020 0.1470 0.1550 0.1470 0.1500 72,332 +0.00(+1.69%)
Jul 21, 2020 0.1500 0.1548 0.1400 0.1475 78,814 +0.00(+0.14%)
Jul 20, 2020 0.1570 0.1570 0.1358 0.1473 79,950 +0.01(+7.44%)
Jul 17, 2020 0.1380 0.1380 0.1310 0.1371 27,900 -0.00(-0.87%)
Jul 16, 2020 0.1440 0.1440 0.1350 0.1383 31,753 +0.01(+4.06%)
Jul 15, 2020 0.1382 0.1425 0.1276 0.1329 17,408 -0.00(-3.13%)
Jul 14, 2020 0.1246 0.1380 0.1230 0.1372 4,707 +0.00(+3.63%)
Jul 13, 2020 0.1375 0.1489 0.1230 0.1324 65,991 -0.00(-3.43%)
Jul 10, 2020 0.1400 0.1477 0.1371 0.1371 31,500 -0.01(-7.24%)
Jul 09, 2020 0.1280 0.1500 0.1280 0.1478 7,883 +0.01(+5.57%)
Jul 08, 2020 0.1409 0.1500 0.1354 0.1400 7,400 -0.01(-5.08%)
Jul 07, 2020 0.1513 0.1513 0.1380 0.1475 51,272 +0.01(+3.51%)
Jul 06, 2020 0.1380 0.1453 0.1200 0.1425 168,778 -0.01(-5.06%)
Jul 02, 2020 0.1526 0.1568 0.1450 0.1501 76,400 -0.01(-7.63%)
Jul 01, 2020 0.1625 0.1800 0.1450 0.1625 8,170 -0.00(-2.75%)
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%)
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.