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 (%)
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%)
Apr 01, 2020 0.1417 0.1511 0.1310 0.1321 44,676 -0.01(-5.64%)
Mar 31, 2020 0.1457 0.1470 0.1300 0.1400 153,827 -0.00(-1.20%)
Mar 30, 2020 0.1513 0.1550 0.1276 0.1417 409,830 -0.00(-1.32%)
Mar 27, 2020 0.1440 0.1519 0.1364 0.1436 19,200 -0.00(-0.14%)
Mar 26, 2020 0.1398 0.1550 0.1300 0.1438 155,379 +0.00(+2.71%)
Mar 25, 2020 0.1293 0.1550 0.0750 0.1400 731,313 +0.01(+7.69%)
Mar 24, 2020 0.1400 0.1550 0.1245 0.1300 59,070 +0.01(+12.55%)
Mar 23, 2020 0.1176 0.1500 0.0750 0.1155 15,540 -0.00(-3.75%)
Mar 20, 2020 0.1500 0.2250 0.1100 0.1200 184,000 -0.02(-14.29%)
Mar 19, 2020 0.1402 0.1817 0.0832 0.1400 56,350 +0.03(+23.35%)
Mar 18, 2020 0.1000 0.1500 0.0791 0.1135 56,543 -0.03(-19.22%)
Mar 17, 2020 0.0750 0.1450 0.0750 0.1405 36,830 +0.04(+37.48%)
Mar 16, 2020 0.0751 0.1112 0.0751 0.1022 41,437 +0.02(+23.73%)
Mar 13, 2020 0.1068 0.1085 0.0550 0.0826 39,800 -0.02(-17.40%)
Mar 12, 2020 0.0901 0.1000 0.0550 0.1000 48,563 -0.01(-13.04%)
Mar 11, 2020 0.1419 0.1565 0.1000 0.1150 136,752 -0.00(-4.17%)
Mar 10, 2020 0.1278 0.1300 0.1000 0.1200 97,899 +0.01(+9.09%)
Mar 09, 2020 0.1300 0.1339 0.1000 0.1100 110,518 -0.03(-21.43%)
Mar 06, 2020 0.1350 0.1900 0.1300 0.1400 54,700 +0.00(+0.00%)
Mar 05, 2020 0.1601 0.1601 0.1400 0.1400 22,826 -0.02(-13.47%)
Mar 04, 2020 0.1484 0.1900 0.1404 0.1618 48,784 +0.01(+8.74%)
Mar 03, 2020 0.1446 0.1545 0.1200 0.1488 54,116 +0.01(+6.29%)
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.