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 (%)
Nov 30, 2022 0.0700 0.0700 0.0520 0.0700 23,566 +0.02(+34.87%)
Nov 29, 2022 0.0636 0.0636 0.0519 0.0519 47,508 -0.01(-14.78%)
Nov 28, 2022 0.0550 0.0700 0.0517 0.0609 20,609 +0.01(+10.73%)
Nov 25, 2022 0.0609 0.0609 0.0550 0.0550 3,548 -0.02(-21.43%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 596 +0.01(+16.67%)
Nov 22, 2022 0.0609 0.0650 0.0559 0.0600 166,058 -0.01(-14.29%)
Nov 21, 2022 0.0609 0.0700 0.0609 0.0700 7,568 +0.00(+0.00%)
Nov 18, 2022 0.0700 0.0700 0.0625 0.0700 8,396 +0.00(+6.54%)
Nov 17, 2022 0.0560 0.0657 0.0550 0.0657 35,017 +0.01(+27.57%)
Nov 16, 2022 0.0500 0.0700 0.0500 0.0515 9,850 -0.02(-26.43%)
Nov 15, 2022 0.0340 0.0700 0.0340 0.0700 68,252 +0.00(+0.00%)
Nov 14, 2022 0.0594 0.0715 0.0594 0.0700 17,400 +0.01(+9.55%)
Nov 11, 2022 0.0588 0.0650 0.0583 0.0639 26,385 -0.00(-4.63%)
Nov 10, 2022 0.0698 0.0750 0.0586 0.0670 49,437 +0.00(+3.08%)
Nov 09, 2022 0.0880 0.0880 0.0550 0.0650 465,331 -0.01(-8.84%)
Nov 08, 2022 0.0600 0.0900 0.0600 0.0713 9,273 -0.02(-20.78%)
Nov 07, 2022 0.0900 0.0900 0.0800 0.0900 15,305 -0.00(-4.26%)
Nov 04, 2022 0.0850 0.0950 0.0665 0.0940 29,159 -0.00(-4.08%)
Nov 03, 2022 0.0523 0.0980 0.0523 0.0980 34,183 +0.00(+4.26%)
Nov 02, 2022 0.0550 0.0950 0.0550 0.0940 9,322 -0.01(-6.00%)
Nov 01, 2022 0.0775 0.1000 0.0550 0.1000 39,962 +0.02(+31.23%)
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%)
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.