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 (%)
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%)
Aug 01, 2022 0.0645 0.0645 0.0527 0.0527 3,650 -0.00(-2.41%)
Jul 29, 2022 0.0550 0.0584 0.0520 0.0540 243,192 -0.00(-1.82%)
Jul 28, 2022 0.0640 0.0640 0.0550 0.0550 212,766 +0.00(+1.29%)
Jul 27, 2022 0.0470 0.0610 0.0470 0.0543 195,127 +0.00(+7.31%)
Jul 26, 2022 0.0517 0.0549 0.0506 0.0506 86,983 +0.00(+1.20%)
Jul 25, 2022 0.0500 0.0505 0.0500 0.0500 135,460 +0.00(+0.00%)
Jul 22, 2022 0.0590 0.0590 0.0500 0.0500 101,136 -0.00(-3.47%)
Jul 21, 2022 0.0460 0.0541 0.0460 0.0518 15,609 -0.00(-4.25%)
Jul 20, 2022 0.0490 0.0541 0.0490 0.0541 260,455 +0.01(+15.11%)
Jul 19, 2022 0.0488 0.0500 0.0470 0.0470 20,900 -0.00(-2.89%)
Jul 18, 2022 0.0424 0.0503 0.0420 0.0484 142,562 +0.00(+0.83%)
Jul 15, 2022 0.0525 0.0525 0.0476 0.0480 306,593 -0.00(-1.03%)
Jul 14, 2022 0.0459 0.0533 0.0459 0.0485 173,163 -0.00(-3.39%)
Jul 13, 2022 0.0560 0.0560 0.0502 0.0502 42,326 -0.01(-10.68%)
Jul 12, 2022 0.0550 0.0583 0.0537 0.0562 118,014 -0.00(-5.39%)
Jul 11, 2022 0.0571 0.0640 0.0571 0.0594 175,384 -0.00(-7.19%)
Jul 08, 2022 0.0700 0.0700 0.0640 0.0640 282,692 -0.01(-9.73%)
Jul 07, 2022 0.0651 0.0709 0.0651 0.0709 25,139 +0.01(+7.59%)
Jul 06, 2022 0.0640 0.0659 0.0640 0.0659 24,005 +0.00(+2.97%)
Jul 05, 2022 0.0690 0.0691 0.0640 0.0640 35,489 -0.02(-19.90%)
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.