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 (%)
Dec 30, 2022 0.0460 0.0530 0.0200 0.0200 94,804 -0.03(-62.96%)
Dec 29, 2022 0.0460 0.0540 0.0460 0.0540 44,838 +0.00(+1.89%)
Dec 28, 2022 0.0460 0.0530 0.0437 0.0530 46,105 +0.00(+6.00%)
Dec 27, 2022 0.0460 0.0600 0.0460 0.0500 90,187 -0.01(-16.67%)
Dec 23, 2022 0.0600 0.0600 0.0460 0.0600 35,734 +0.01(+20.00%)
Dec 22, 2022 0.0460 0.0530 0.0460 0.0500 32,424 +0.01(+17.65%)
Dec 21, 2022 0.0130 0.0440 0.0130 0.0425 24,627 -0.02(-29.17%)
Dec 20, 2022 0.0365 0.0600 0.0365 0.0600 3,000 +0.01(+20.00%)
Dec 19, 2022 0.0250 0.0500 0.0150 0.0500 80,252 +0.02(+47.06%)
Dec 16, 2022 0.0340 0.0340 0.0340 0.0340 1,006 -0.01(-24.44%)
Dec 15, 2022 0.0350 0.0550 0.0350 0.0450 3,000 -0.00(-7.79%)
Dec 14, 2022 0.0488 0.0488 0.0488 0.0488 273 +0.02(+94.42%)
Dec 13, 2022 0.0392 0.0476 0.0250 0.0251 61,062 +0.00(+0.40%)
Dec 12, 2022 0.0200 0.0500 0.0200 0.0250 80,608 -0.05(-64.29%)
Dec 09, 2022 0.0609 0.0700 0.0200 0.0700 81,428 +0.01(+14.94%)
Dec 08, 2022 0.0609 0.0700 0.0609 0.0609 2,010 +0.01(+10.73%)
Dec 07, 2022 0.0700 0.0700 0.0550 0.0550 6,150 -0.01(-12.00%)
Dec 06, 2022 0.0625 0.0625 0.0550 0.0625 5,725 -0.01(-10.71%)
Dec 05, 2022 0.0609 0.0700 0.0609 0.0700 80,136 +0.01(+14.94%)
Dec 02, 2022 0.0609 0.0700 0.0609 0.0609 5,928 -0.01(-13.00%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 1,527 +0.00(+0.00%)
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%)
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.