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
Last 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 (%)
Oct 31, 2022 0.0500 0.0762 0.0488 0.0762 162,059 +0.03(+52.40%)
Oct 28, 2022 0.0473 0.0500 0.0437 0.0500 31,056 +0.01(+16.28%)
Oct 27, 2022 0.0430 0.0430 0.0430 0.0430 5,036 +0.01(+22.86%)
Oct 26, 2022 0.0407 0.0407 0.0340 0.0350 3,595 -0.00(-9.33%)
Oct 25, 2022 0.0228 0.0386 0.0228 0.0386 134,613 +0.01(+37.86%)
Oct 24, 2022 0.0190 0.0288 0.0190 0.0280 75,900 +0.01(+30.23%)
Oct 21, 2022 0.0215 0.0215 0.0190 0.0215 4,017 +0.00(+6.44%)
Oct 20, 2022 0.0218 0.0218 0.0195 0.0202 23,500 +0.00(+2.02%)
Oct 19, 2022 0.0198 0.0237 0.0198 0.0198 69,000 +0.00(+13.14%)
Oct 18, 2022 0.0149 0.0185 0.0148 0.0175 81,250 +0.00(+25.90%)
Oct 17, 2022 0.0153 0.0184 0.0139 0.0139 329,488 -0.00(-15.76%)
Oct 14, 2022 0.0165 0.0165 0.0165 0.0165 12,500 -0.00(-2.94%)
Oct 13, 2022 0.0200 0.0200 0.0143 0.0170 80,997 -0.00(-8.11%)
Oct 12, 2022 0.0160 0.0215 0.0160 0.0185 149,915 +0.00(+1.65%)
Oct 11, 2022 0.0195 0.0236 0.0182 0.0182 172,392 +0.00(+18.95%)
Oct 10, 2022 0.0185 0.0330 0.0153 0.0153 6,922 -0.01(-41.15%)
Oct 07, 2022 0.0214 0.0260 0.0214 0.0260 20,810 +0.00(+10.17%)
Oct 06, 2022 0.0219 0.0260 0.0199 0.0236 171,000 +0.01(+31.11%)
Oct 05, 2022 0.0180 0.0180 0.0179 0.0180 2,088 -0.00(-14.69%)
Oct 04, 2022 0.0188 0.0218 0.0185 0.0211 75,389 -0.00(-6.22%)
Oct 03, 2022 0.0218 0.0225 0.0180 0.0225 782,279 -0.00(-6.25%)
Sep 30, 2022 0.0200 0.0240 0.0170 0.0240 732,361 +0.00(+14.29%)
Sep 29, 2022 0.0210 0.0226 0.0210 0.0210 24,002 -0.00(-2.78%)
Sep 28, 2022 0.0220 0.0225 0.0179 0.0216 203,739 -0.00(-13.60%)
Sep 27, 2022 0.0248 0.0250 0.0220 0.0250 88,214 -0.00(-1.96%)
Sep 26, 2022 0.0244 0.0255 0.0244 0.0255 16,242 -0.00(-3.77%)
Sep 23, 2022 0.0303 0.0303 0.0218 0.0265 99,636 -0.00(-10.77%)
Sep 22, 2022 0.0290 0.0303 0.0254 0.0297 11,465 -0.00(-1.00%)
Sep 21, 2022 0.0301 0.0307 0.0300 0.0300 107,167 -0.01(-15.25%)
Sep 20, 2022 0.0354 0.0354 0.0354 0.0354 5,000 +0.00(+13.83%)
Sep 19, 2022 0.0346 0.0390 0.0310 0.0311 94,422 -0.00(-7.99%)
Sep 16, 2022 0.0325 0.0347 0.0325 0.0338 21,730 -0.00(-2.87%)
Sep 15, 2022 0.0341 0.0350 0.0329 0.0348 345,325 +0.00(+5.78%)
Sep 14, 2022 0.0312 0.0339 0.0312 0.0329 12,512 +0.00(+0.00%)
Sep 12, 2022 0.0329 0 -0.00(-2.08%)
Sep 09, 2022 0.0352 0.0356 0.0330 0.0336 112,085 -0.00(-4.00%)
Sep 08, 2022 0.0400 0.0400 0.0331 0.0350 135,880 +0.00(+0.29%)
Sep 07, 2022 0.0345 0.0349 0.0345 0.0349 32,697 +0.00(+15.56%)
Sep 06, 2022 0.0343 0.0343 0.0302 0.0302 12,807 +0.00(+0.33%)
Sep 02, 2022 0.0312 0.0312 0.0301 0.0301 22,037 -0.00(-3.53%)
Sep 01, 2022 0.0299 0.0312 0.0299 0.0312 46,851 +0.00(+5.05%)
Aug 31, 2022 0.0329 0.0357 0.0297 0.0297 26,309 -0.00(-14.16%)
Aug 30, 2022 0.0343 0.0350 0.0343 0.0346 215,098 -0.00(-1.14%)
Aug 29, 2022 0.0310 0.0357 0.0310 0.0350 117,987 -0.00(-1.13%)
Aug 26, 2022 0.0365 0.0365 0.0347 0.0354 26,479 +0.00(+2.31%)
Aug 25, 2022 0.0353 0.0353 0.0312 0.0346 70,112 -0.00(-1.98%)
Aug 24, 2022 0.0350 0.0392 0.0347 0.0353 104,038 -0.00(-8.55%)
Aug 23, 2022 0.0365 0.0414 0.0314 0.0386 44,351 +0.00(+3.76%)
Aug 22, 2022 0.0370 0.0396 0.0304 0.0372 343,214 +0.00(+1.64%)
Aug 19, 2022 0.0424 0.0430 0.0332 0.0366 85,443 -0.00(-8.50%)
Aug 18, 2022 0.0450 0.0450 0.0372 0.0400 319,058 -0.00(-8.47%)
Aug 17, 2022 0.0418 0.0450 0.0418 0.0437 38,696 -0.00(-4.17%)
Aug 16, 2022 0.0490 0.0490 0.0456 0.0456 359,018 -0.00(-4.40%)
Aug 15, 2022 0.0510 0.0514 0.0477 0.0477 133,043 -0.00(-7.38%)
Aug 12, 2022 0.0520 0.0520 0.0477 0.0515 72,262 -0.00(-8.04%)
Aug 11, 2022 0.0521 0.0560 0.0477 0.0560 124,305 +0.00(+1.08%)
Aug 10, 2022 0.0499 0.0599 0.0499 0.0554 309,074 +0.00(+7.57%)
Aug 09, 2022 0.0560 0.0560 0.0515 0.0515 600 -0.00(-0.19%)
Aug 08, 2022 0.0525 0.0552 0.0490 0.0516 33,497 +0.00(+0.00%)
Aug 05, 2022 0.0500 0.0516 0.0478 0.0516 264,400 +0.00(+7.50%)
Aug 04, 2022 0.0527 0.0544 0.0480 0.0480 57,525 -0.00(-7.34%)
Aug 03, 2022 0.0505 0.0544 0.0500 0.0518 149,370 -0.00(-3.18%)
Aug 02, 2022 0.0552 0.0591 0.0506 0.0535 373,787 +0.00(+1.52%)
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.