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 )

N/A 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 (%)
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%)
Aug 03, 2020 0.1620 0.1620 0.1500 0.1500 7,192 +0.02(+12.61%)
Jul 31, 2020 0.1530 0.1540 0.1300 0.1332 38,200 -0.02(-11.85%)
Jul 30, 2020 0.1306 0.1511 0.1306 0.1511 37,131 +0.03(+19.92%)
Jul 29, 2020 0.1267 0.1267 0.1260 0.1260 10,018 -0.00(-3.08%)
Jul 28, 2020 0.1120 0.1300 0.1120 0.1300 36,795 +0.00(+2.12%)
Jul 27, 2020 0.1348 0.1348 0.1203 0.1273 49,912 -0.01(-10.23%)
Jul 24, 2020 0.1437 0.1440 0.1343 0.1418 170,000 +0.00(+1.29%)
Jul 23, 2020 0.1466 0.1466 0.1400 0.1400 164,534 -0.01(-6.67%)
Jul 22, 2020 0.1470 0.1550 0.1470 0.1500 72,332 +0.00(+1.69%)
Jul 21, 2020 0.1500 0.1548 0.1400 0.1475 78,814 +0.00(+0.14%)
Jul 20, 2020 0.1570 0.1570 0.1358 0.1473 79,950 +0.01(+7.44%)
Jul 17, 2020 0.1380 0.1380 0.1310 0.1371 27,900 -0.00(-0.87%)
Jul 16, 2020 0.1440 0.1440 0.1350 0.1383 31,753 +0.01(+4.06%)
Jul 15, 2020 0.1382 0.1425 0.1276 0.1329 17,408 -0.00(-3.13%)
Jul 14, 2020 0.1246 0.1380 0.1230 0.1372 4,707 +0.00(+3.63%)
Jul 13, 2020 0.1375 0.1489 0.1230 0.1324 65,991 -0.00(-3.43%)
Jul 10, 2020 0.1400 0.1477 0.1371 0.1371 31,500 -0.01(-7.24%)
Jul 09, 2020 0.1280 0.1500 0.1280 0.1478 7,883 +0.01(+5.57%)
Jul 08, 2020 0.1409 0.1500 0.1354 0.1400 7,400 -0.01(-5.08%)
Jul 07, 2020 0.1513 0.1513 0.1380 0.1475 51,272 +0.01(+3.51%)
Jul 06, 2020 0.1380 0.1453 0.1200 0.1425 168,778 -0.01(-5.06%)
Jul 02, 2020 0.1526 0.1568 0.1450 0.1501 76,400 -0.01(-7.63%)
Jul 01, 2020 0.1625 0.1800 0.1450 0.1625 8,170 -0.00(-2.75%)
Jun 30, 2020 0.1562 0.1671 0.1521 0.1671 26,630 +0.00(+2.45%)
Jun 29, 2020 0.1718 0.1718 0.1500 0.1631 94,626 -0.01(-5.45%)
Jun 26, 2020 0.1820 0.1863 0.1725 0.1725 22,000 -0.01(-5.69%)
Jun 25, 2020 0.1908 0.1908 0.1820 0.1829 79,637 -0.00(-2.56%)
Jun 24, 2020 0.1892 0.1892 0.1700 0.1877 23,235 +0.01(+4.28%)
Jun 23, 2020 0.1760 0.1845 0.1760 0.1800 20,305 -0.00(-0.06%)
Jun 22, 2020 0.1883 0.1886 0.1705 0.1801 15,514 -0.01(-6.93%)
Jun 19, 2020 0.1791 0.1993 0.1791 0.1935 10,900 +0.00(+0.42%)
Jun 18, 2020 0.2005 0.2030 0.1713 0.1927 152,093 -0.01(-3.99%)
Jun 17, 2020 0.2067 0.2095 0.2000 0.2007 49,267 -0.01(-4.11%)
Jun 16, 2020 0.2095 0.2095 0.2054 0.2093 1,678 +0.00(+1.85%)
Jun 15, 2020 0.2035 0.2090 0.2025 0.2055 9,298 -0.01(-3.52%)
Jun 12, 2020 0.2150 0.2230 0.2082 0.2130 18,100 +0.00(+0.09%)
Jun 11, 2020 0.2110 0.2250 0.2040 0.2128 35,897 -0.01(-4.36%)
Jun 10, 2020 0.2238 0.2238 0.1950 0.2225 69,448 +0.00(+1.23%)
Jun 09, 2020 0.2243 0.2248 0.2115 0.2198 146,457 -0.02(-7.65%)
Jun 08, 2020 0.2145 0.2380 0.1999 0.2380 105,591 +0.02(+11.68%)
Jun 05, 2020 0.2177 0.2200 0.1970 0.2131 27,300 -0.00(-1.30%)
Jun 04, 2020 0.2058 0.2179 0.1995 0.2159 31,446 +0.01(+5.94%)
Jun 03, 2020 0.1950 0.2050 0.1881 0.2038 4,152 +0.01(+3.98%)
Jun 02, 2020 0.1960 0.2049 0.1850 0.1960 4,453 +0.02(+8.95%)
Jun 01, 2020 0.1800 0.1880 0.1708 0.1799 9,089 -0.00(-2.39%)
May 29, 2020 0.2190 0.2190 0.1680 0.1843 94,600 -0.03(-13.03%)
May 28, 2020 0.2172 0.2190 0.1960 0.2119 203,277 -0.01(-2.84%)
May 27, 2020 0.2074 0.2181 0.1981 0.2181 39,343 +0.02(+9.05%)
May 26, 2020 0.2264 0.2453 0.2000 0.2000 112,840 +0.02(+10.62%)
May 22, 2020 0.1800 0.1862 0.1660 0.1808 111,900 +0.01(+6.04%)
May 21, 2020 0.1450 0.1705 0.1450 0.1705 90,504 +0.02(+9.93%)
May 20, 2020 0.1477 0.1595 0.1477 0.1551 246,804 +0.01(+5.30%)
May 19, 2020 0.1434 0.1562 0.1434 0.1473 62,159 +0.02(+13.31%)
May 18, 2020 0.1250 0.1590 0.1250 0.1300 143,864 -0.00(-0.76%)
May 15, 2020 0.1300 0.1440 0.1248 0.1310 32,800 +0.00(+0.77%)
May 14, 2020 0.1205 0.1300 0.1200 0.1300 2,287 +0.01(+8.33%)
May 13, 2020 0.1250 0.1295 0.1200 0.1200 14,194 -0.01(-9.23%)
May 12, 2020 0.1233 0.1333 0.1200 0.1322 14,583 +0.01(+5.76%)
May 11, 2020 0.1198 0.1300 0.1174 0.1250 15,850 -0.01(-4.94%)
May 08, 2020 0.1227 0.1350 0.1200 0.1315 18,600 +0.01(+7.88%)
May 07, 2020 0.1213 0.1300 0.1200 0.1219 16,164 +0.00(+1.58%)
May 06, 2020 0.1260 0.1260 0.1190 0.1200 17,489 -0.01(-5.51%)
May 05, 2020 0.1265 0.1340 0.1197 0.1270 40,207 +0.01(+5.13%)
May 04, 2020 0.1175 0.1300 0.1175 0.1208 21,635 -0.01(-4.51%)
May 01, 2020 0.1231 0.1300 0.1200 0.1265 87,000 -0.00(-3.07%)
Apr 30, 2020 0.1314 0.1371 0.1240 0.1305 17,100 -0.00(-0.38%)
Apr 29, 2020 0.1207 0.1310 0.1200 0.1310 27,739 -0.00(-2.02%)
Apr 28, 2020 0.1400 0.1400 0.1250 0.1337 56,769 -0.00(-0.74%)
Apr 27, 2020 0.1418 0.1418 0.1347 0.1347 65,292 -0.01(-3.79%)
Apr 24, 2020 0.1260 0.1400 0.1260 0.1400 16,600 +0.00(+0.86%)
Apr 23, 2020 0.1400 0.1400 0.1260 0.1388 31,762 +0.01(+5.15%)
Apr 22, 2020 0.1470 0.1470 0.1304 0.1320 13,974 -0.01(-10.14%)
Apr 21, 2020 0.1393 0.1469 0.1315 0.1469 30,616 +0.02(+13.79%)
Apr 20, 2020 0.1320 0.1400 0.1200 0.1291 67,601 +0.01(+5.39%)
Apr 17, 2020 0.1228 0.1340 0.1150 0.1225 39,200 +0.00(+2.08%)
Apr 16, 2020 0.1200 0.1316 0.1160 0.1200 33,978 +0.00(+2.83%)
Apr 15, 2020 0.1090 0.1289 0.1090 0.1167 17,092 -0.02(-13.56%)
Apr 14, 2020 0.1218 0.1350 0.1200 0.1350 38,030 +0.01(+11.57%)
Apr 13, 2020 0.1200 0.1450 0.1200 0.1210 59,270 -0.02(-12.32%)
Apr 09, 2020 0.1307 0.1412 0.1240 0.1380 19,100 +0.01(+6.15%)
Apr 08, 2020 0.1296 0.1368 0.1205 0.1300 45,871 +0.00(+0.93%)
Apr 07, 2020 0.1281 0.1372 0.1281 0.1288 20,041 -0.00(-0.16%)
Apr 06, 2020 0.1300 0.1490 0.1290 0.1290 218,478 -0.00(-0.77%)
Apr 03, 2020 0.1200 0.1370 0.1200 0.1300 29,900 +0.01(+6.56%)
Apr 02, 2020 0.1311 0.1311 0.1220 0.1220 72,650 -0.01(-7.65%)
Apr 01, 2020 0.1417 0.1511 0.1310 0.1321 44,676 -0.01(-5.64%)
Mar 31, 2020 0.1457 0.1470 0.1300 0.1400 153,827 -0.00(-1.20%)
Mar 30, 2020 0.1513 0.1550 0.1276 0.1417 409,830 -0.00(-1.32%)
Mar 27, 2020 0.1440 0.1519 0.1364 0.1436 19,200 -0.00(-0.14%)
Mar 26, 2020 0.1398 0.1550 0.1300 0.1438 155,379 +0.00(+2.71%)
Mar 25, 2020 0.1293 0.1550 0.0750 0.1400 731,313 +0.01(+7.69%)
Mar 24, 2020 0.1400 0.1550 0.1245 0.1300 59,070 +0.01(+12.55%)
Mar 23, 2020 0.1176 0.1500 0.0750 0.1155 15,540 -0.00(-3.75%)
Mar 20, 2020 0.1500 0.2250 0.1100 0.1200 184,000 -0.02(-14.29%)
Mar 19, 2020 0.1402 0.1817 0.0832 0.1400 56,350 +0.03(+23.35%)
Mar 18, 2020 0.1000 0.1500 0.0791 0.1135 56,543 -0.03(-19.22%)
Mar 17, 2020 0.0750 0.1450 0.0750 0.1405 36,830 +0.04(+37.48%)
Mar 16, 2020 0.0751 0.1112 0.0751 0.1022 41,437 +0.02(+23.73%)
Mar 13, 2020 0.1068 0.1085 0.0550 0.0826 39,800 -0.02(-17.40%)
Mar 12, 2020 0.0901 0.1000 0.0550 0.1000 48,563 -0.01(-13.04%)
Mar 11, 2020 0.1419 0.1565 0.1000 0.1150 136,752 -0.00(-4.17%)
Mar 10, 2020 0.1278 0.1300 0.1000 0.1200 97,899 +0.01(+9.09%)
Mar 09, 2020 0.1300 0.1339 0.1000 0.1100 110,518 -0.03(-21.43%)
Mar 06, 2020 0.1350 0.1900 0.1300 0.1400 54,700 +0.00(+0.00%)
Mar 05, 2020 0.1601 0.1601 0.1400 0.1400 22,826 -0.02(-13.47%)
Mar 04, 2020 0.1484 0.1900 0.1404 0.1618 48,784 +0.01(+8.74%)
Mar 03, 2020 0.1446 0.1545 0.1200 0.1488 54,116 +0.01(+6.29%)
Mar 02, 2020 0.1380 0.1613 0.1200 0.1400 44,123 -0.02(-10.66%)
Feb 28, 2020 0.1213 0.1567 0.1176 0.1567 72,600 -0.00(-0.51%)
Feb 27, 2020 0.1708 0.1772 0.0700 0.1575 136,155 -0.02(-10.15%)
Feb 26, 2020 0.1766 0.2275 0.0700 0.1753 129,648 -0.00(-2.29%)
Feb 25, 2020 0.1883 0.2475 0.1794 0.1794 92,164 -0.01(-3.55%)
Feb 24, 2020 0.1843 0.2024 0.1843 0.1860 116,987 -0.02(-9.05%)
Feb 21, 2020 0.2427 0.2694 0.2024 0.2045 210,500 -0.05(-18.20%)
Feb 20, 2020 0.2499 0.2765 0.1763 0.2500 278,382 -0.02(-7.72%)
Feb 11, 2020 0.2709 0.2709 0.2709 0 +0.01(+3.08%)
Feb 10, 2020 0.2900 0.2900 0.2628 0.2628 1,314 -0.08(-22.71%)
Feb 07, 2020 0.3400 0.3400 0.3400 25 +0.00(+0.00%)
Dec 10, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.69%)
Dec 09, 2019 0.3523 0.3600 0.3190 0.3494 100,778 +0.01(+2.76%)
Dec 06, 2019 0.3090 0.3406 0.3090 0.3400 127,700 +0.03(+8.28%)
Dec 05, 2019 0.3151 0.3303 0.3062 0.3140 20,871 +0.00(+1.29%)
Dec 04, 2019 0.3400 0.3400 0.3050 0.3100 50,351 -0.01(-3.76%)
Dec 03, 2019 0.3400 0.3400 0.2950 0.3221 140,496 -0.02(-5.26%)
Dec 02, 2019 0.3560 0.3560 0.3215 0.3400 32,435 +0.00(+0.00%)
Nov 29, 2019 0.3660 0.3660 0.3390 0.3400 39,000 -0.02(-5.56%)
Nov 27, 2019 0.3489 0.3700 0.3275 0.3600 85,100 +0.02(+5.57%)
Nov 26, 2019 0.3535 0.3576 0.3300 0.3410 57,741 -0.03(-7.34%)
Nov 25, 2019 0.4204 0.4233 0.3576 0.3680 98,575 -0.05(-11.96%)
Nov 22, 2019 0.4500 0.4573 0.3957 0.4180 90,600 -0.02(-4.57%)
Nov 21, 2019 0.3970 0.4402 0.3770 0.4380 200,228 +0.07(+18.54%)
Nov 20, 2019 0.3160 0.3863 0.3011 0.3695 202,654 +0.04(+13.38%)
Nov 19, 2019 0.2539 0.3259 0.2485 0.3259 228,014 +0.05(+16.39%)
Nov 18, 2019 0.3600 0.3757 0.2562 0.2800 335,711 -0.08(-22.11%)
Nov 15, 2019 0.3753 0.3830 0.3200 0.3595 319,800 -0.05(-11.50%)
Nov 14, 2019 0.4304 0.4304 0.4000 0.4062 47,617 -0.03(-6.83%)
Nov 13, 2019 0.4338 0.4475 0.4189 0.4360 62,436 -0.01(-1.58%)
Nov 12, 2019 0.4401 0.4662 0.4400 0.4430 71,036 +0.00(+0.68%)
Nov 11, 2019 0.4512 0.4600 0.4367 0.4400 69,481 -0.01(-1.72%)
Nov 08, 2019 0.4420 0.4500 0.4250 0.4477 66,000 +0.01(+1.29%)
Nov 07, 2019 0.4700 0.4700 0.4420 0.4420 79,033 -0.03(-5.56%)
Nov 06, 2019 0.4700 0.4700 0.4560 0.4680 42,138 -0.00(-0.15%)
Nov 05, 2019 0.4425 0.4687 0.4350 0.4687 23,320 +0.02(+4.16%)
Nov 04, 2019 0.4689 0.4745 0.4490 0.4500 46,366 -0.02(-4.86%)
Nov 01, 2019 0.4700 0.4800 0.4500 0.4730 160,400 +0.00(+0.64%)
Oct 31, 2019 0.4555 0.4700 0.4400 0.4700 308,116 +0.03(+6.82%)
Oct 30, 2019 0.4471 0.4529 0.4271 0.4400 43,633 -0.01(-2.11%)
Oct 29, 2019 0.4595 0.4643 0.4480 0.4495 11,311 -0.00(-0.22%)
Oct 28, 2019 0.4300 0.4700 0.4300 0.4505 98,075 +0.02(+4.77%)
Oct 25, 2019 0.4390 0.4421 0.4200 0.4300 247,800 -0.02(-4.00%)
Oct 24, 2019 0.4450 0.4569 0.4245 0.4479 35,518 -0.00(-0.24%)
Oct 23, 2019 0.4478 0.4540 0.4380 0.4490 58,626 -0.00(-0.88%)
Oct 22, 2019 0.4570 0.4620 0.4374 0.4530 13,045 -0.01(-1.20%)
Oct 21, 2019 0.4290 0.4750 0.4200 0.4585 98,132 +0.03(+6.63%)
Oct 18, 2019 0.4400 0.4619 0.4300 0.4300 67,700 -0.02(-4.19%)
Oct 17, 2019 0.4700 0.4940 0.4400 0.4488 34,622 -0.02(-4.51%)
Oct 16, 2019 0.4930 0.4930 0.4630 0.4700 36,428 -0.01(-2.08%)
Oct 15, 2019 0.4840 0.5000 0.4745 0.4800 128,067 -0.02(-4.00%)
Oct 14, 2019 0.4570 0.5300 0.4440 0.5000 51,277 +0.03(+5.26%)
Oct 11, 2019 0.4492 0.4910 0.4340 0.4750 120,400 +0.04(+8.20%)
Oct 10, 2019 0.4532 0.4639 0.4182 0.4390 182,822 -0.02(-4.36%)
Oct 09, 2019 0.5005 0.5005 0.4590 0.4590 51,582 -0.03(-5.94%)
Oct 08, 2019 0.4780 0.5074 0.4750 0.4880 143,063 -0.01(-2.63%)
Oct 07, 2019 0.4940 0.5089 0.4850 0.5012 63,896 -0.02(-3.24%)
Oct 04, 2019 0.5223 0.5223 0.5000 0.5180 127,400 +0.02(+3.60%)
Oct 03, 2019 0.5110 0.5110 0.4727 0.5000 105,481 +0.01(+2.29%)
Oct 02, 2019 0.4325 0.5000 0.3945 0.4888 422,514 +0.03(+7.67%)
Oct 01, 2019 0.5090 0.5229 0.4500 0.4540 313,911 -0.07(-12.69%)
Sep 30, 2019 0.5100 0.5262 0.4850 0.5200 123,887 +0.01(+1.96%)
Sep 27, 2019 0.5287 0.5533 0.5100 0.5100 33,900 -0.03(-6.08%)
Sep 26, 2019 0.5630 0.5789 0.5334 0.5430 138,086 +0.00(+0.37%)
Sep 25, 2019 0.5543 0.5543 0.4929 0.5410 183,328 -0.02(-2.87%)
Sep 24, 2019 0.5852 0.5852 0.5415 0.5570 102,203 -0.02(-3.63%)
Sep 23, 2019 0.5597 0.5968 0.5597 0.5780 69,127 +0.01(+2.01%)
Sep 20, 2019 0.5760 0.5899 0.5399 0.5666 181,700 -0.00(-0.77%)
Sep 19, 2019 0.6700 0.6874 0.5261 0.5710 692,438 -0.09(-14.12%)
Sep 18, 2019 0.6737 0.6800 0.6512 0.6649 124,091 -0.03(-3.90%)
Sep 17, 2019 0.6895 0.6928 0.6590 0.6919 92,666 +0.01(+1.47%)
Sep 16, 2019 0.7075 0.7200 0.6701 0.6819 127,241 -0.02(-2.59%)
Sep 13, 2019 0.7310 0.7377 0.7000 0.7000 80,300 +0.00(+0.00%)
Sep 12, 2019 0.7345 0.7455 0.6644 0.7000 216,061 -0.08(-10.01%)
Sep 11, 2019 0.7926 0.8030 0.7600 0.7779 139,218 -0.01(-1.81%)
Sep 10, 2019 0.7590 0.7922 0.7355 0.7922 84,450 +0.04(+5.63%)
Sep 09, 2019 0.7633 0.8040 0.7349 0.7500 153,626 -0.03(-3.34%)
Sep 06, 2019 0.7836 0.8014 0.7687 0.7759 270,400 -0.02(-2.03%)
Sep 05, 2019 0.7860 0.8110 0.7700 0.7920 210,849 +0.02(+2.86%)
Sep 04, 2019 0.7560 0.7840 0.7257 0.7700 252,640 +0.04(+5.55%)
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.