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 (%)
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%)
Mar 02, 2020 0.1380 0.1613 0.1200 0.1400 44,123 -0.02(-10.66%)
Feb 28, 2020 0.1213 0.1567 0.1176 0.1567 72,600 -0.00(-0.51%)
Feb 27, 2020 0.1708 0.1772 0.0700 0.1575 136,155 -0.02(-10.15%)
Feb 26, 2020 0.1766 0.2275 0.0700 0.1753 129,648 -0.00(-2.29%)
Feb 25, 2020 0.1883 0.2475 0.1794 0.1794 92,164 -0.01(-3.55%)
Feb 24, 2020 0.1843 0.2024 0.1843 0.1860 116,987 -0.02(-9.05%)
Feb 21, 2020 0.2427 0.2694 0.2024 0.2045 210,500 -0.05(-18.20%)
Feb 20, 2020 0.2499 0.2765 0.1763 0.2500 278,382 -0.02(-7.72%)
Feb 11, 2020 0.2709 0.2709 0.2709 0 +0.01(+3.08%)
Feb 10, 2020 0.2900 0.2900 0.2628 0.2628 1,314 -0.08(-22.71%)
Feb 07, 2020 0.3400 0.3400 0.3400 25 +0.00(+0.00%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.69%)
Dec 09, 2019 0.3523 0.3600 0.3190 0.3494 100,778 +0.01(+2.76%)
Dec 06, 2019 0.3090 0.3406 0.3090 0.3400 127,700 +0.03(+8.28%)
Dec 05, 2019 0.3151 0.3303 0.3062 0.3140 20,871 +0.00(+1.29%)
Dec 04, 2019 0.3400 0.3400 0.3050 0.3100 50,351 -0.01(-3.76%)
Dec 03, 2019 0.3400 0.3400 0.2950 0.3221 140,496 -0.02(-5.26%)
Dec 02, 2019 0.3560 0.3560 0.3215 0.3400 32,435 +0.00(+0.00%)
Nov 29, 2019 0.3660 0.3660 0.3390 0.3400 39,000 -0.02(-5.56%)
Nov 27, 2019 0.3489 0.3700 0.3275 0.3600 85,100 +0.02(+5.57%)
Nov 26, 2019 0.3535 0.3576 0.3300 0.3410 57,741 -0.03(-7.34%)
Nov 25, 2019 0.4204 0.4233 0.3576 0.3680 98,575 -0.05(-11.96%)
Nov 22, 2019 0.4500 0.4573 0.3957 0.4180 90,600 -0.02(-4.57%)
Nov 21, 2019 0.3970 0.4402 0.3770 0.4380 200,228 +0.07(+18.54%)
Nov 20, 2019 0.3160 0.3863 0.3011 0.3695 202,654 +0.04(+13.38%)
Nov 19, 2019 0.2539 0.3259 0.2485 0.3259 228,014 +0.05(+16.39%)
Nov 18, 2019 0.3600 0.3757 0.2562 0.2800 335,711 -0.08(-22.11%)
Nov 15, 2019 0.3753 0.3830 0.3200 0.3595 319,800 -0.05(-11.50%)
Nov 14, 2019 0.4304 0.4304 0.4000 0.4062 47,617 -0.03(-6.83%)
Nov 13, 2019 0.4338 0.4475 0.4189 0.4360 62,436 -0.01(-1.58%)
Nov 12, 2019 0.4401 0.4662 0.4400 0.4430 71,036 +0.00(+0.68%)
Nov 11, 2019 0.4512 0.4600 0.4367 0.4400 69,481 -0.01(-1.72%)
Nov 08, 2019 0.4420 0.4500 0.4250 0.4477 66,000 +0.01(+1.29%)
Nov 07, 2019 0.4700 0.4700 0.4420 0.4420 79,033 -0.03(-5.56%)
Nov 06, 2019 0.4700 0.4700 0.4560 0.4680 42,138 -0.00(-0.15%)
Nov 05, 2019 0.4425 0.4687 0.4350 0.4687 23,320 +0.02(+4.16%)
Nov 04, 2019 0.4689 0.4745 0.4490 0.4500 46,366 -0.02(-4.86%)
Nov 01, 2019 0.4700 0.4800 0.4500 0.4730 160,400 +0.00(+0.64%)
Oct 31, 2019 0.4555 0.4700 0.4400 0.4700 308,116 +0.03(+6.82%)
Oct 30, 2019 0.4471 0.4529 0.4271 0.4400 43,633 -0.01(-2.11%)
Oct 29, 2019 0.4595 0.4643 0.4480 0.4495 11,311 -0.00(-0.22%)
Oct 28, 2019 0.4300 0.4700 0.4300 0.4505 98,075 +0.02(+4.77%)
Oct 25, 2019 0.4390 0.4421 0.4200 0.4300 247,800 -0.02(-4.00%)
Oct 24, 2019 0.4450 0.4569 0.4245 0.4479 35,518 -0.00(-0.24%)
Oct 23, 2019 0.4478 0.4540 0.4380 0.4490 58,626 -0.00(-0.88%)
Oct 22, 2019 0.4570 0.4620 0.4374 0.4530 13,045 -0.01(-1.20%)
Oct 21, 2019 0.4290 0.4750 0.4200 0.4585 98,132 +0.03(+6.63%)
Oct 18, 2019 0.4400 0.4619 0.4300 0.4300 67,700 -0.02(-4.19%)
Oct 17, 2019 0.4700 0.4940 0.4400 0.4488 34,622 -0.02(-4.51%)
Oct 16, 2019 0.4930 0.4930 0.4630 0.4700 36,428 -0.01(-2.08%)
Oct 15, 2019 0.4840 0.5000 0.4745 0.4800 128,067 -0.02(-4.00%)
Oct 14, 2019 0.4570 0.5300 0.4440 0.5000 51,277 +0.03(+5.26%)
Oct 11, 2019 0.4492 0.4910 0.4340 0.4750 120,400 +0.04(+8.20%)
Oct 10, 2019 0.4532 0.4639 0.4182 0.4390 182,822 -0.02(-4.36%)
Oct 09, 2019 0.5005 0.5005 0.4590 0.4590 51,582 -0.03(-5.94%)
Oct 08, 2019 0.4780 0.5074 0.4750 0.4880 143,063 -0.01(-2.63%)
Oct 07, 2019 0.4940 0.5089 0.4850 0.5012 63,896 -0.02(-3.24%)
Oct 04, 2019 0.5223 0.5223 0.5000 0.5180 127,400 +0.02(+3.60%)
Oct 03, 2019 0.5110 0.5110 0.4727 0.5000 105,481 +0.01(+2.29%)
Oct 02, 2019 0.4325 0.5000 0.3945 0.4888 422,514 +0.03(+7.67%)
Oct 01, 2019 0.5090 0.5229 0.4500 0.4540 313,911 -0.07(-12.69%)
Sep 30, 2019 0.5100 0.5262 0.4850 0.5200 123,887 +0.01(+1.96%)
Sep 27, 2019 0.5287 0.5533 0.5100 0.5100 33,900 -0.03(-6.08%)
Sep 26, 2019 0.5630 0.5789 0.5334 0.5430 138,086 +0.00(+0.37%)
Sep 25, 2019 0.5543 0.5543 0.4929 0.5410 183,328 -0.02(-2.87%)
Sep 24, 2019 0.5852 0.5852 0.5415 0.5570 102,203 -0.02(-3.63%)
Sep 23, 2019 0.5597 0.5968 0.5597 0.5780 69,127 +0.01(+2.01%)
Sep 20, 2019 0.5760 0.5899 0.5399 0.5666 181,700 -0.00(-0.77%)
Sep 19, 2019 0.6700 0.6874 0.5261 0.5710 692,438 -0.09(-14.12%)
Sep 18, 2019 0.6737 0.6800 0.6512 0.6649 124,091 -0.03(-3.90%)
Sep 17, 2019 0.6895 0.6928 0.6590 0.6919 92,666 +0.01(+1.47%)
Sep 16, 2019 0.7075 0.7200 0.6701 0.6819 127,241 -0.02(-2.59%)
Sep 13, 2019 0.7310 0.7377 0.7000 0.7000 80,300 +0.00(+0.00%)
Sep 12, 2019 0.7345 0.7455 0.6644 0.7000 216,061 -0.08(-10.01%)
Sep 11, 2019 0.7926 0.8030 0.7600 0.7779 139,218 -0.01(-1.81%)
Sep 10, 2019 0.7590 0.7922 0.7355 0.7922 84,450 +0.04(+5.63%)
Sep 09, 2019 0.7633 0.8040 0.7349 0.7500 153,626 -0.03(-3.34%)
Sep 06, 2019 0.7836 0.8014 0.7687 0.7759 270,400 -0.02(-2.03%)
Sep 05, 2019 0.7860 0.8110 0.7700 0.7920 210,849 +0.02(+2.86%)
Sep 04, 2019 0.7560 0.7840 0.7257 0.7700 252,640 +0.04(+5.55%)
Sep 03, 2019 0.7055 0.7448 0.6830 0.7295 192,425 +0.03(+4.21%)
Aug 30, 2019 0.6590 0.7005 0.6450 0.7000 92,100 +0.06(+8.65%)
Aug 29, 2019 0.6412 0.6443 0.6100 0.6443 127,905 +0.03(+5.62%)
Aug 28, 2019 0.6239 0.6594 0.6081 0.6100 145,929 -0.01(-1.93%)
Aug 27, 2019 0.6550 0.6700 0.6000 0.6220 96,806 -0.03(-4.45%)
Aug 26, 2019 0.6820 0.7030 0.6500 0.6510 76,675 -0.03(-4.69%)
Aug 23, 2019 0.6900 0.7060 0.6700 0.6830 64,600 -0.01(-1.30%)
Aug 22, 2019 0.7107 0.7187 0.6792 0.6920 135,881 -0.01(-1.40%)
Aug 21, 2019 0.6840 0.7130 0.6652 0.7018 160,077 +0.03(+4.22%)
Aug 20, 2019 0.6470 0.6740 0.6400 0.6734 89,055 +0.02(+3.60%)
Aug 19, 2019 0.6476 0.6750 0.6200 0.6500 126,869 +0.02(+3.17%)
Aug 16, 2019 0.5990 0.6366 0.5980 0.6300 34,600 +0.02(+3.94%)
Aug 15, 2019 0.6210 0.6440 0.5800 0.6061 188,437 -0.03(-4.25%)
Aug 14, 2019 0.6418 0.6630 0.6058 0.6330 49,605 -0.02(-2.76%)
Aug 13, 2019 0.6738 0.6756 0.6500 0.6510 89,166 -0.02(-3.18%)
Aug 12, 2019 0.6750 0.6930 0.6650 0.6724 87,058 -0.01(-1.70%)
Aug 09, 2019 0.7031 0.7060 0.6753 0.6840 48,900 -0.02(-2.38%)
Aug 08, 2019 0.6800 0.7051 0.6793 0.7007 42,582 +0.02(+3.04%)
Aug 07, 2019 0.7000 0.7250 0.6750 0.6800 146,950 -0.04(-5.69%)
Aug 06, 2019 0.7000 0.7300 0.7000 0.7210 79,298 -0.01(-0.69%)
Aug 05, 2019 0.7200 0.7300 0.7000 0.7260 44,619 +0.00(+0.51%)
Aug 02, 2019 0.7134 0.7225 0.6900 0.7223 99,000 +0.01(+1.23%)
Aug 01, 2019 0.7197 0.7289 0.6988 0.7135 301,307 -0.01(-1.18%)
Jul 31, 2019 0.7191 0.7356 0.7100 0.7220 63,822 -0.02(-2.42%)
Jul 30, 2019 0.7187 0.7400 0.7110 0.7399 79,599 +0.01(+0.90%)
Jul 29, 2019 0.7400 0.7413 0.7100 0.7333 94,325 +0.00(+0.45%)
Jul 26, 2019 0.7490 0.7490 0.7258 0.7300 95,300 +0.01(+0.86%)
Jul 25, 2019 0.7195 0.7500 0.7195 0.7238 136,454 -0.02(-3.14%)
Jul 24, 2019 0.7406 0.7583 0.7260 0.7473 63,172 +0.01(+2.02%)
Jul 23, 2019 0.7185 0.7650 0.7100 0.7325 86,748 -0.01(-1.00%)
Jul 22, 2019 0.7793 0.7793 0.7301 0.7399 68,134 -0.02(-2.70%)
Jul 19, 2019 0.7710 0.7710 0.7460 0.7604 59,000 +0.01(+1.92%)
Jul 18, 2019 0.7600 0.7841 0.7400 0.7461 86,409 -0.01(-1.83%)
Jul 17, 2019 0.7500 0.7850 0.7220 0.7600 221,796 +0.02(+2.41%)
Jul 16, 2019 0.7897 0.7897 0.7300 0.7421 67,470 -0.01(-1.05%)
Jul 15, 2019 0.7981 0.7981 0.7400 0.7500 144,987 -0.02(-2.51%)
Jul 12, 2019 0.8050 0.8050 0.7526 0.7693 134,900 -0.03(-3.23%)
Jul 11, 2019 0.9000 0.9000 0.7800 0.7950 180,348 -0.01(-1.49%)
Jul 10, 2019 0.8125 0.8379 0.8008 0.8070 118,836 -0.03(-3.95%)
Jul 09, 2019 0.8347 0.8584 0.7850 0.8402 140,951 +0.02(+2.04%)
Jul 08, 2019 0.8300 0.8778 0.8100 0.8234 209,791 +0.02(+2.17%)
Jul 05, 2019 0.7392 0.8300 0.7218 0.8059 331,500 +0.10(+13.51%)
Jul 03, 2019 0.7239 0.7239 0.7000 0.7100 25,900 -0.00(-0.42%)
Jul 02, 2019 0.7284 0.7370 0.7000 0.7130 31,751 -0.01(-0.97%)
Jul 01, 2019 0.7000 0.7490 0.7000 0.7200 34,625 +0.02(+2.13%)
Jun 28, 2019 0.7010 0.7161 0.6830 0.7050 37,700 +0.01(+0.71%)
Jun 27, 2019 0.6980 0.7342 0.6850 0.7000 159,394 -0.01(-2.07%)
Jun 26, 2019 0.7282 0.7321 0.7032 0.7148 33,526 -0.01(-1.38%)
Jun 25, 2019 0.7110 0.7300 0.6994 0.7248 140,917 +0.01(+2.00%)
Jun 24, 2019 0.7195 0.7234 0.6850 0.7106 125,140 +0.01(+1.51%)
Jun 21, 2019 0.7305 0.7394 0.7000 0.7000 54,500 -0.05(-6.67%)
Jun 20, 2019 0.7560 0.7670 0.7396 0.7500 43,045 +0.01(+1.01%)
Jun 19, 2019 0.7677 0.7677 0.7150 0.7425 47,924 -0.02(-2.03%)
Jun 18, 2019 0.7730 0.7730 0.7299 0.7579 66,022 -0.00(-0.64%)
Jun 17, 2019 0.7740 0.7740 0.7330 0.7628 84,885 +0.00(+0.37%)
Jun 14, 2019 0.7653 0.7680 0.7440 0.7600 61,200 -0.00(-0.20%)
Jun 13, 2019 0.7940 0.7940 0.7500 0.7615 68,042 -0.02(-2.86%)
Jun 12, 2019 0.8040 0.8040 0.7610 0.7839 82,570 -0.01(-1.31%)
Jun 11, 2019 0.8314 0.8314 0.7800 0.7943 138,677 -0.02(-1.94%)
Jun 10, 2019 0.7920 0.8269 0.7781 0.8100 168,712 +0.03(+3.85%)
Jun 07, 2019 0.7800 0.8111 0.7706 0.7800 70,200 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.7933 0.7600 0.7800 92,280 -0.00(-0.01%)
Jun 05, 2019 0.8300 0.8300 0.7801 0.7801 99,309 -0.01(-1.13%)
Jun 04, 2019 0.7530 0.7919 0.7530 0.7890 158,222 +0.03(+4.45%)
Jun 03, 2019 0.7803 0.7803 0.7500 0.7554 109,466 -0.01(-1.90%)
May 31, 2019 0.8141 0.8317 0.7669 0.7700 154,900 -0.07(-7.81%)
May 30, 2019 0.8562 0.8650 0.8240 0.8352 129,770 -0.01(-1.52%)
May 29, 2019 0.8820 0.8820 0.7883 0.8481 130,523 -0.01(-0.73%)
May 28, 2019 0.8310 0.8800 0.8310 0.8543 133,976 +0.04(+4.57%)
May 24, 2019 0.8085 0.8240 0.7900 0.8170 34,600 +0.02(+2.12%)
May 23, 2019 0.8530 0.8530 0.7900 0.8000 94,438 -0.04(-4.76%)
May 22, 2019 0.8845 0.9000 0.8210 0.8400 204,642 -0.04(-4.55%)
May 21, 2019 0.8580 0.8924 0.8373 0.8800 331,810 +0.02(+2.33%)
May 20, 2019 0.8400 0.9000 0.8400 0.8600 204,071 +0.04(+4.84%)
May 17, 2019 0.7964 0.8640 0.7800 0.8203 323,200 +0.01(+1.52%)
May 16, 2019 0.7710 0.8154 0.7600 0.8080 292,401 +0.05(+6.32%)
May 15, 2019 0.7600 0.7600 0.7200 0.7600 70,810 +0.02(+2.62%)
May 14, 2019 0.7365 0.7519 0.7300 0.7406 110,526 +0.00(+0.08%)
May 13, 2019 0.7468 0.7650 0.7310 0.7400 171,992 -0.03(-4.01%)
May 10, 2019 0.7500 0.7750 0.7500 0.7709 101,700 +0.02(+2.23%)
May 09, 2019 0.7747 0.7860 0.7500 0.7541 80,292 -0.02(-2.70%)
May 08, 2019 0.8090 0.8090 0.7548 0.7750 91,501 -0.00(-0.27%)
May 07, 2019 0.8300 0.8380 0.7600 0.7771 149,837 -0.04(-4.65%)
May 06, 2019 0.7540 0.8310 0.7280 0.8150 190,928 +0.05(+6.83%)
May 03, 2019 0.7343 0.7930 0.7343 0.7629 88,900 +0.03(+4.25%)
May 02, 2019 0.7700 0.7700 0.7300 0.7318 176,913 -0.04(-4.74%)
May 01, 2019 0.7856 0.7878 0.7600 0.7682 58,900 -0.01(-1.76%)
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%)
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.