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 (%)
Mar 31, 2023 0.0135 0.0135 0.0100 0.0100 1,785 +0.00(+0.00%)
Mar 30, 2023 0.0148 0.0150 0.0100 0.0100 168,096 -0.00(-6.54%)
Mar 29, 2023 0.0148 0.0148 0.0106 0.0107 102,250 -0.00(-15.75%)
Mar 28, 2023 0.0106 0.0127 0.0106 0.0127 10,035 +0.00(+9.48%)
Mar 27, 2023 0.0116 0.0116 0.0116 0.0116 4,166 -0.00(-3.33%)
Mar 24, 2023 0.0125 0.0141 0.0100 0.0120 584,425 -0.01(-40.00%)
Mar 23, 2023 0.0131 0.0200 0.0131 0.0200 16,326 -0.00(-13.04%)
Mar 22, 2023 0.0230 0.0230 0.0230 0.0230 501 +0.00(+24.32%)
Mar 20, 2023 0.0185 133 +0.00(+2.21%)
Mar 17, 2023 0.0229 0.0229 0.0181 0.0181 10,871 -0.00(-21.30%)
Mar 16, 2023 0.0230 0.0230 0.0230 0.0230 4,002 +0.01(+75.57%)
Mar 15, 2023 0.0150 0.0150 0.0131 0.0131 14,272 -0.00(-7.09%)
Mar 14, 2023 0.0150 0.0190 0.0141 0.0141 109,578 +0.00(+6.82%)
Mar 13, 2023 0.0156 0.0240 0.0132 0.0132 106,549 -0.00(-22.35%)
Mar 10, 2023 0.0200 0.0255 0.0170 0.0170 197,463 -0.00(-8.11%)
Mar 09, 2023 0.0200 0.0270 0.0170 0.0185 46,755 -0.00(-7.50%)
Mar 08, 2023 0.0198 0.0200 0.0198 0.0200 49,000 +0.00(+17.65%)
Mar 07, 2023 0.0170 0.0190 0.0131 0.0170 71,778 +0.00(+0.00%)
Mar 06, 2023 0.0200 0.0200 0.0125 0.0170 291,457 -0.02(-51.43%)
Mar 03, 2023 0.0370 0.0370 0.0350 0.0350 26,076 +0.01(+40.00%)
Mar 02, 2023 0.0200 0.0250 0.0200 0.0250 2,141 +0.00(+0.00%)
Mar 01, 2023 0.0250 0.0250 0.0219 0.0250 89,455 -0.01(-21.87%)
Feb 28, 2023 0.0250 0.0320 0.0250 0.0320 50,251 -0.01(-20.00%)
Feb 27, 2023 0.0180 0.0400 0.0180 0.0400 87,027 -0.01(-20.00%)
Feb 24, 2023 0.0300 0.0500 0.0160 0.0500 266,204 +0.02(+95.31%)
Feb 23, 2023 0.0256 0.0256 0.0256 0.0256 1,379 +0.00(+0.00%)
Feb 22, 2023 0.0288 0.0288 0.0256 0.0256 29,725 +0.00(+0.00%)
Feb 21, 2023 0.0300 0.0300 0.0250 0.0256 43,384 +0.00(+0.00%)
Feb 16, 2023 0.0256 68 -0.01(-20.00%)
Feb 15, 2023 0.0256 0.0321 0.0256 0.0320 2,731 -0.00(-6.71%)
Feb 14, 2023 0.0256 0.0343 0.0256 0.0343 5,275 +0.01(+33.98%)
Feb 13, 2023 0.0256 0.0256 0.0256 0.0256 146 -0.01(-21.95%)
Feb 10, 2023 0.0399 0.0399 0.0328 0.0328 1,394 +0.00(+0.00%)
Feb 09, 2023 0.0328 0.0328 0.0328 0.0328 1,269 +0.01(+28.13%)
Feb 08, 2023 0.0250 0.0399 0.0250 0.0256 11,096 -0.01(-35.84%)
Feb 07, 2023 0.0275 0.0399 0.0275 0.0399 59,246 +0.01(+33.00%)
Feb 06, 2023 0.0250 0.0330 0.0250 0.0300 28,071 -0.00(-7.69%)
Feb 03, 2023 0.0250 0.0325 0.0250 0.0325 1,796 +0.01(+30.00%)
Feb 02, 2023 0.0250 0.0325 0.0250 0.0250 2,100 +0.00(+0.00%)
Feb 01, 2023 0.0200 0.0300 0.0200 0.0250 3,208 +0.00(+4.17%)
Jan 31, 2023 0.0320 0.0320 0.0240 0.0240 8,849 +0.00(+0.00%)
Jan 27, 2023 0.0240 0 -0.01(-26.15%)
Jan 26, 2023 0.0260 0.0400 0.0260 0.0325 56,306 +0.01(+53.30%)
Jan 25, 2023 0.0212 0.0212 0.0212 0.0212 558 -0.02(-45.22%)
Jan 24, 2023 0.0319 0.0387 0.0300 0.0387 7,239 +0.02(+82.55%)
Jan 23, 2023 0.0212 0.0400 0.0212 0.0212 3,620 -0.01(-30.72%)
Jan 20, 2023 0.0212 0.0400 0.0212 0.0306 12,275 +0.01(+43.66%)
Jan 19, 2023 0.0500 0.0500 0.0212 0.0213 22,937 -0.02(-46.75%)
Jan 18, 2023 0.0237 0.0400 0.0237 0.0400 4,450 +0.02(+68.78%)
Jan 17, 2023 0.0200 0.0500 0.0150 0.0237 40,344 -0.02(-40.75%)
Jan 13, 2023 0.0373 0.0400 0.0200 0.0400 58,612 +0.00(+7.24%)
Jan 12, 2023 0.0430 0.0430 0.0130 0.0373 205,551 -0.00(-6.52%)
Jan 10, 2023 0.0399 0 -0.00(-8.90%)
Jan 09, 2023 0.0416 0.0463 0.0416 0.0438 25,601 +0.00(+6.05%)
Jan 06, 2023 0.0375 0.0413 0.0375 0.0413 2,408 -0.00(-8.22%)
Jan 05, 2023 0.0300 0.0450 0.0300 0.0450 5,000 +0.00(+5.88%)
Jan 04, 2023 0.0425 0.0425 0.0375 0.0425 7,709 -0.01(-15.00%)
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.