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: 9:35 AM EDT, May 9, 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 (%)
Apr 30, 2019 0.8320 0.8320 0.7461 0.7820 356,192 -0.03(-3.22%)
Apr 29, 2019 0.8160 0.8390 0.7774 0.8080 207,881 +0.01(+1.34%)
Apr 26, 2019 0.8000 0.8521 0.7970 0.7973 165,400 -0.00(-0.15%)
Apr 25, 2019 0.8000 0.8200 0.7700 0.7985 289,319 -0.00(-0.19%)
Apr 24, 2019 0.8423 0.8526 0.8000 0.8000 261,595 -0.04(-5.10%)
Apr 23, 2019 0.8780 0.9030 0.8430 0.8430 189,738 -0.04(-3.99%)
Apr 22, 2019 0.8410 0.8960 0.8220 0.8780 353,038 +0.01(+1.53%)
Apr 18, 2019 1.040 1.060 0.8491 0.8648 1,428,700 -0.14(-13.52%)
Apr 17, 2019 0.9340 1.050 0.9050 1.000 1,191,572 +0.13(+14.94%)
Apr 16, 2019 0.7900 0.8890 0.7785 0.8700 744,406 +0.11(+13.74%)
Apr 15, 2019 0.7414 0.8728 0.7384 0.7649 810,844 +0.02(+3.36%)
Apr 12, 2019 0.7570 0.7570 0.7336 0.7400 81,900 +0.03(+4.23%)
Apr 11, 2019 0.7267 0.7377 0.7083 0.7100 89,261 -0.03(-4.04%)
Apr 10, 2019 0.7309 0.7497 0.7200 0.7399 74,231 +0.00(+0.35%)
Apr 09, 2019 0.7500 0.7669 0.7226 0.7373 115,713 -0.03(-3.66%)
Apr 08, 2019 0.7318 0.7653 0.7290 0.7653 187,462 +0.05(+7.03%)
Apr 05, 2019 0.7115 0.7950 0.7050 0.7150 128,900 +0.00(+0.22%)
Apr 04, 2019 0.7223 0.7231 0.6989 0.7134 86,834 +0.01(+1.52%)
Apr 03, 2019 0.7255 0.7400 0.7000 0.7027 33,132 -0.01(-1.03%)
Apr 02, 2019 0.7100 0.7250 0.7090 0.7100 23,954 -0.01(-1.16%)
Apr 01, 2019 0.7366 0.7397 0.7035 0.7183 31,177 -0.02(-3.19%)
Mar 29, 2019 0.7145 0.7450 0.7019 0.7420 76,100 +0.01(+1.94%)
Mar 28, 2019 0.7000 0.7279 0.6900 0.7279 73,550 +0.02(+2.46%)
Mar 27, 2019 0.7500 0.7919 0.7000 0.7104 114,066 -0.02(-3.22%)
Mar 26, 2019 0.7494 0.7600 0.7340 0.7340 57,405 -0.01(-0.81%)
Mar 25, 2019 0.7200 0.7500 0.7200 0.7400 34,388 +0.01(+1.00%)
Mar 22, 2019 0.7294 0.7513 0.7250 0.7327 50,500 +0.00(+0.45%)
Mar 21, 2019 0.7560 0.7950 0.7229 0.7294 146,708 -0.03(-3.81%)
Mar 20, 2019 0.7700 0.7750 0.7500 0.7583 173,518 -0.02(-2.23%)
Mar 19, 2019 0.7757 0.8000 0.7500 0.7756 153,506 +0.01(+0.73%)
Mar 18, 2019 0.7414 0.7770 0.7300 0.7700 196,455 +0.04(+5.16%)
Mar 15, 2019 0.7294 0.7521 0.7136 0.7322 97,000 -0.01(-0.99%)
Mar 14, 2019 0.7688 0.7930 0.7395 0.7395 158,778 -0.03(-3.96%)
Mar 13, 2019 0.7679 0.7870 0.7550 0.7700 241,276 +0.03(+4.21%)
Mar 12, 2019 0.7519 0.7527 0.7270 0.7389 13,938 +0.01(+0.86%)
Mar 11, 2019 0.7290 0.7413 0.7125 0.7326 19,223 +0.00(+0.51%)
Mar 08, 2019 0.7433 0.7433 0.7052 0.7289 54,900 -0.00(-0.15%)
Mar 07, 2019 0.7645 0.7700 0.7204 0.7300 53,161 -0.04(-5.49%)
Mar 06, 2019 0.7900 0.7956 0.7462 0.7724 77,930 -0.01(-0.97%)
Mar 05, 2019 0.7181 0.7833 0.7059 0.7800 184,114 +0.08(+11.94%)
Mar 04, 2019 0.6945 0.7298 0.6800 0.6968 80,155 -0.00(-0.03%)
Mar 01, 2019 0.7464 0.7466 0.6790 0.6970 101,200 -0.05(-6.68%)
Feb 28, 2019 0.7796 0.7876 0.7469 0.7469 35,311 -0.04(-4.90%)
Feb 27, 2019 0.7957 0.8059 0.7770 0.7854 32,797 -0.02(-2.19%)
Feb 26, 2019 0.8068 0.8150 0.7849 0.8030 24,073 +0.01(+1.32%)
Feb 25, 2019 0.7937 0.8082 0.7910 0.7925 7,854 -0.03(-3.13%)
Feb 22, 2019 0.8004 0.8195 0.7900 0.8181 45,900 +0.01(+1.45%)
Feb 21, 2019 0.7837 0.8160 0.7800 0.8064 21,818 +0.01(+0.80%)
Feb 20, 2019 0.8211 0.8378 0.7900 0.8000 77,738 -0.02(-2.44%)
Feb 19, 2019 0.8472 0.8740 0.8190 0.8200 34,543 -0.04(-4.40%)
Feb 15, 2019 0.8300 0.8577 0.8245 0.8577 75,400 +0.03(+4.24%)
Feb 14, 2019 0.8390 0.8450 0.8228 0.8228 6,547 -0.01(-1.31%)
Feb 13, 2019 0.8716 0.8716 0.8300 0.8337 92,590 -0.01(-0.75%)
Feb 12, 2019 0.7793 0.8700 0.7793 0.8400 43,245 +0.02(+2.25%)
Feb 11, 2019 0.9350 0.9350 0.8000 0.8215 83,068 -0.06(-6.58%)
Feb 08, 2019 0.8861 0.9350 0.8777 0.8794 55,200 -0.02(-1.95%)
Feb 07, 2019 0.8993 1.000 0.8690 0.8969 30,217 -0.00(-0.23%)
Feb 06, 2019 0.9000 1.000 0.8400 0.8990 158,329 +0.03(+3.81%)
Feb 05, 2019 0.9400 1.000 0.8500 0.8660 98,244 -0.07(-7.87%)
Feb 04, 2019 0.9278 0.9650 0.9010 0.9400 87,808 +0.05(+5.32%)
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.