Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0950 9,800 -0.00(-2.76%)
Oct 29, 2020 0.0820 0.0990 0.0820 0.0977 49,473 -0.00(-1.11%)
Oct 28, 2020 0.0810 0.0988 0.0810 0.0988 4,593 +0.01(+9.78%)
Oct 27, 2020 0.1006 0.1006 0.0880 0.0900 86,738 -0.01(-8.72%)
Oct 26, 2020 0.1089 0.1150 0.0986 0.0986 115,621 -0.02(-13.51%)
Oct 23, 2020 0.1130 0.1140 0.1130 0.1140 600 +0.00(+3.64%)
Oct 22, 2020 0.1214 0.1230 0.1100 0.1100 103,262 -0.01(-4.35%)
Oct 21, 2020 0.1100 0.1150 0.1100 0.1150 2,800 +0.00(+0.00%)
Oct 20, 2020 0.1065 0.1150 0.1060 0.1150 11,381 -0.00(-2.29%)
Oct 19, 2020 0.1135 0.1177 0.1100 0.1177 107,890 +0.00(+3.61%)
Oct 16, 2020 0.1163 0.1163 0.1136 0.1136 4,000 -0.00(-2.07%)
Oct 15, 2020 0.1160 0.1160 0.1160 0.1160 214 -0.00(-3.33%)
Oct 14, 2020 0.1200 0.1200 0.1200 0.1200 271 +0.01(+7.05%)
Oct 13, 2020 0.1150 0.1250 0.1120 0.1121 74,510 -0.02(-13.77%)
Oct 12, 2020 0.1070 0.1370 0.1070 0.1300 14,577 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1262 0.1100 0.1200 146,900 +0.00(+0.00%)
Oct 08, 2020 0.1040 0.1200 0.1040 0.1200 14,350 +0.00(+2.83%)
Oct 07, 2020 0.1175 0.1200 0.1080 0.1167 24,886 -0.00(-1.77%)
Oct 06, 2020 0.1200 0.1200 0.1145 0.1188 8,531 -0.00(-2.62%)
Oct 05, 2020 0.0940 0.1318 0.0940 0.1220 92,199 +0.04(+42.69%)
Oct 02, 2020 0.0802 0.0920 0.0801 0.0855 38,500 -0.01(-7.07%)
Oct 01, 2020 0.0900 0.0920 0.0868 0.0920 11,266 -0.00(-0.97%)
Sep 30, 2020 0.0840 0.0965 0.0840 0.0929 38,663 -0.01(-7.75%)
Sep 29, 2020 0.1029 0.1029 0.0951 0.1007 10,841 +0.01(+7.93%)
Sep 28, 2020 0.1100 0.1100 0.0933 0.0933 130,853 -0.01(-6.70%)
Sep 25, 2020 0.1029 0.1038 0.0999 0.1000 58,300 -0.00(-4.58%)
Sep 24, 2020 0.0968 0.1048 0.0968 0.1048 4,282 +0.00(+0.00%)
Sep 23, 2020 0.1031 0.1050 0.1001 0.1048 12,852 -0.00(-3.41%)
Sep 22, 2020 0.1070 0.1085 0.1050 0.1085 1,321 +0.00(+3.33%)
Sep 21, 2020 0.1150 0.1150 0.1050 0.1050 15,696 -0.02(-14.77%)
Sep 18, 2020 0.1232 0.1232 0.1232 4 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1232 0.1100 0.1232 29,511 +0.00(+2.67%)
Sep 16, 2020 0.1250 0.1270 0.1040 0.1200 33,780 +0.00(+0.00%)
Sep 15, 2020 0.1066 0.1200 0.1020 0.1200 40,564 +0.01(+11.11%)
Sep 14, 2020 0.1080 0.1080 0.1080 0.1080 316 -0.00(-1.37%)
Sep 11, 2020 0.1220 0.1220 0.1042 0.1095 7,700 -0.01(-7.98%)
Sep 10, 2020 0.1218 0.1218 0.1160 0.1190 2,544 +0.01(+8.28%)
Sep 09, 2020 0.1175 0.1175 0.1099 0.1099 6,732 -0.01(-8.03%)
Sep 08, 2020 0.1291 0.1370 0.1136 0.1195 9,600 -0.01(-7.51%)
Sep 04, 2020 0.1100 0.1342 0.1000 0.1292 65,900 +0.02(+23.05%)
Sep 02, 2020 0.1050 0.1050 0.1050 0 +0.00(+2.84%)
Sep 01, 2020 0.1095 0.1160 0.1020 0.1021 52,238 -0.00(-4.13%)
Aug 31, 2020 0.1055 0.1095 0.1000 0.1065 57,575 +0.00(+0.95%)
Aug 28, 2020 0.1009 0.1080 0.1000 0.1055 39,800 +0.01(+5.50%)
Aug 27, 2020 0.1079 0.1080 0.1000 0.1000 40,967 -0.01(-5.66%)
Aug 26, 2020 0.1097 0.1097 0.1000 0.1060 23,984 +0.00(+0.95%)
Aug 25, 2020 0.1078 0.1111 0.1002 0.1050 68,595 -0.01(-10.33%)
Aug 24, 2020 0.1120 0.1175 0.1087 0.1171 44,229 +0.01(+4.55%)
Aug 21, 2020 0.1249 0.1249 0.1098 0.1120 29,400 -0.01(-6.67%)
Aug 20, 2020 0.1297 0.1297 0.1200 0.1200 81,617 -0.01(-7.55%)
Aug 19, 2020 0.1265 0.1310 0.1200 0.1298 98,732 +0.01(+7.54%)
Aug 18, 2020 0.1241 0.1340 0.1200 0.1207 17,406 -0.01(-6.07%)
Aug 17, 2020 0.1302 0.1302 0.1230 0.1285 11,751 +0.00(+0.00%)
Aug 14, 2020 0.1263 0.1285 0.1263 0.1285 5,800 -0.01(-5.31%)
Aug 13, 2020 0.1285 0.1357 0.1206 0.1357 48,877 +0.01(+12.15%)
Aug 12, 2020 0.1245 0.1300 0.1210 0.1210 11,801 -0.01(-4.20%)
Aug 11, 2020 0.1221 0.1263 0.1190 0.1263 2,566 +0.00(+0.56%)
Aug 10, 2020 0.1410 0.1410 0.1182 0.1256 126,700 -0.01(-4.05%)
Aug 07, 2020 0.1325 0.1325 0.1258 0.1309 6,200 -0.00(-0.38%)
Aug 06, 2020 0.1400 0.1470 0.1223 0.1314 46,774 +0.01(+5.12%)
Aug 05, 2020 0.1323 0.1374 0.1250 0.1250 68,269 -0.00(-0.64%)
Aug 04, 2020 0.1307 0.1343 0.1236 0.1258 87,740 -0.02(-16.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.