Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 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 31, 2019 0.5800 0.6200 0.5800 0.6200 266,773 +0.04(+6.90%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.5800 106,854 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.6000 0.5700 0.5700 74,303 -0.03(-5.00%)
Oct 28, 2019 0.5600 0.6100 0.5600 0.6000 247,392 +0.04(+7.14%)
Oct 25, 2019 0.5700 0.5800 0.5500 0.5600 135,363 +0.00(+0.00%)
Oct 24, 2019 0.5900 0.5900 0.5500 0.5600 194,279 -0.02(-3.45%)
Oct 23, 2019 0.5800 0.5900 0.5600 0.5800 156,084 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6100 0.5800 0.5900 62,662 +0.01(+1.72%)
Oct 21, 2019 0.5700 0.6300 0.5600 0.5800 301,373 +0.01(+1.75%)
Oct 18, 2019 0.6100 0.6100 0.5700 0.5700 203,157 -0.02(-3.39%)
Oct 17, 2019 0.6200 0.6300 0.5700 0.5900 218,080 -0.02(-3.28%)
Oct 16, 2019 0.6300 0.6400 0.6000 0.6100 145,679 -0.03(-4.69%)
Oct 15, 2019 0.6200 0.6500 0.6200 0.6400 231,322 +0.02(+3.23%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Oct 10, 2019 0.6000 0.6100 0.5600 0.5700 304,802 -0.05(-8.06%)
Oct 09, 2019 0.6400 0.6500 0.6200 0.6200 157,596 -0.02(-3.13%)
Oct 08, 2019 0.6600 0.6700 0.6300 0.6400 174,275 -0.01(-1.54%)
Oct 07, 2019 0.6700 0.6800 0.6400 0.6500 145,101 -0.04(-5.80%)
Oct 04, 2019 0.6700 0.6900 0.6600 0.6900 265,562 +0.03(+4.55%)
Oct 03, 2019 0.6700 0.6700 0.6300 0.6600 245,331 +0.01(+1.54%)
Oct 02, 2019 0.5800 0.6700 0.5300 0.6500 1,334,816 +0.05(+8.33%)
Oct 01, 2019 0.6900 0.7000 0.5800 0.6000 819,888 -0.09(-13.04%)
Sep 30, 2019 0.7000 0.7000 0.6500 0.6900 227,684 +0.01(+1.47%)
Sep 27, 2019 0.7200 0.7300 0.6800 0.6800 292,991 -0.04(-5.56%)
Sep 26, 2019 0.7400 0.7400 0.7100 0.7200 226,993 +0.01(+1.41%)
Sep 25, 2019 0.7200 0.7300 0.6600 0.7100 627,935 +0.00(+0.00%)
Sep 24, 2019 0.7700 0.7800 0.7100 0.7100 399,084 -0.06(-7.79%)
Sep 23, 2019 0.7400 0.7800 0.7400 0.7700 264,031 +0.03(+4.05%)
Sep 20, 2019 0.7700 0.7800 0.7200 0.7400 850,062 -0.01(-1.33%)
Sep 19, 2019 0.8800 0.9400 0.7000 0.7500 4,861,092 -0.13(-14.77%)
Sep 18, 2019 0.8900 0.8900 0.8600 0.8800 634,261 -0.03(-3.30%)
Sep 17, 2019 0.9000 0.9300 0.8600 0.9100 493,848 +0.00(+0.00%)
Sep 16, 2019 0.9300 0.9500 0.8900 0.9100 433,520 -0.04(-4.21%)
Sep 13, 2019 0.9600 0.9700 0.9300 0.9500 175,447 +0.02(+2.15%)
Sep 12, 2019 0.9700 0.9700 0.9000 0.9300 503,508 -0.07(-7.00%)
Sep 11, 2019 1.040 1.050 0.9900 1.000 425,564 -0.03(-2.91%)
Sep 10, 2019 0.9800 1.050 0.9700 1.030 285,937 +0.04(+4.04%)
Sep 09, 2019 1.030 1.030 0.9600 0.9900 400,339 -0.03(-2.94%)
Sep 06, 2019 1.030 1.050 1.010 1.020 562,020 -0.01(-0.97%)
Sep 05, 2019 1.030 1.070 1.010 1.030 1,021,221 +0.00(+0.00%)
Sep 04, 2019 0.9800 1.030 0.9600 1.030 916,146 +0.07(+7.29%)
Sep 03, 2019 0.9400 0.9900 0.9200 0.9600 772,267 +0.03(+3.23%)
Aug 30, 2019 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Aug 29, 2019 0.8200 0.8500 0.8100 0.8500 470,712 +0.04(+4.94%)
Aug 28, 2019 0.8100 0.8700 0.8100 0.8100 905,723 +0.00(+0.00%)
Aug 27, 2019 0.8500 0.8700 0.8000 0.8100 367,333 -0.06(-6.90%)
Aug 26, 2019 0.8900 0.9100 0.8500 0.8700 114,972 -0.02(-2.25%)
Aug 23, 2019 0.9200 0.9300 0.8900 0.8900 245,975 -0.03(-3.26%)
Aug 22, 2019 0.9300 0.9400 0.9000 0.9200 406,917 +0.00(+0.00%)
Aug 21, 2019 0.8800 0.9400 0.8800 0.9200 523,266 +0.04(+4.55%)
Aug 20, 2019 0.8600 0.9000 0.8400 0.8800 265,618 +0.03(+3.53%)
Aug 19, 2019 0.8400 0.9000 0.8200 0.8500 501,704 +0.01(+1.19%)
Aug 16, 2019 0.8200 0.8400 0.8100 0.8400 120,690 +0.01(+1.20%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8300 655,202 -0.04(-4.60%)
Aug 14, 2019 0.8800 0.8900 0.8100 0.8700 430,043 +0.01(+1.16%)
Aug 13, 2019 0.8800 0.8900 0.8600 0.8600 365,273 -0.03(-3.37%)
Aug 12, 2019 0.9100 0.9100 0.8700 0.8900 324,515 -0.03(-3.26%)
Aug 09, 2019 0.9300 0.9300 0.8900 0.9200 216,291 -0.01(-1.08%)
Aug 08, 2019 0.9100 0.9400 0.9000 0.9300 364,164 +0.04(+4.49%)
Aug 07, 2019 0.9600 0.9600 0.8900 0.8900 583,314 -0.06(-6.32%)
Aug 06, 2019 0.9500 0.9700 0.9400 0.9500 202,423 +0.00(+0.00%)
Aug 02, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Aug 01, 2019 0.9400 0.9600 0.9200 0.9400 205,747 -0.01(-1.05%)
Jul 31, 2019 0.9500 0.9600 0.9300 0.9500 202,864 +0.00(+0.00%)
Jul 30, 2019 0.9600 0.9600 0.9300 0.9500 227,686 +0.00(+0.00%)
Jul 29, 2019 0.9500 0.9700 0.9300 0.9500 157,400 -0.01(-1.04%)
Jul 26, 2019 0.9600 0.9700 0.9500 0.9600 129,478 +0.00(+0.00%)
Jul 25, 2019 0.9700 0.9800 0.9500 0.9600 142,859 -0.02(-2.04%)
Jul 24, 2019 0.9600 0.9800 0.9500 0.9800 175,062 +0.02(+2.08%)
Jul 23, 2019 0.9700 0.9900 0.9300 0.9600 624,603 -0.01(-1.03%)
Jul 22, 2019 0.9800 1.000 0.9600 0.9700 178,481 -0.02(-2.02%)
Jul 19, 2019 1.000 1.000 0.9700 0.9900 139,922 +0.02(+2.06%)
Jul 18, 2019 1.010 1.020 0.9700 0.9700 128,893 -0.02(-2.02%)
Jul 17, 2019 0.9700 1.010 0.9700 0.9900 186,952 +0.02(+2.06%)
Jul 16, 2019 0.9900 1.000 0.9500 0.9700 331,381 -0.01(-1.02%)
Jul 15, 2019 1.000 1.040 0.9700 0.9800 419,524 -0.02(-2.00%)
Jul 12, 2019 1.010 1.030 0.9800 1.000 603,556 -0.02(-1.96%)
Jul 11, 2019 1.040 1.070 1.020 1.020 275,009 -0.03(-2.86%)
Jul 10, 2019 1.060 1.100 1.040 1.050 382,949 -0.04(-3.67%)
Jul 09, 2019 1.090 1.120 1.030 1.090 738,545 +0.01(+0.93%)
Jul 08, 2019 1.060 1.140 1.060 1.080 1,220,683 +0.03(+2.86%)
Jul 05, 2019 0.9600 1.080 0.9500 1.050 847,570 +0.09(+9.38%)
Jul 04, 2019 0.9400 0.9600 0.9200 0.9600 252,341 +0.03(+3.23%)
Jul 03, 2019 0.9400 0.9400 0.9100 0.9300 143,285 -0.01(-1.06%)
Jul 02, 2019 0.9500 0.9600 0.9100 0.9400 299,359 +0.02(+2.17%)
Jun 28, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jun 27, 2019 0.9400 0.9600 0.9000 0.9000 317,921 -0.04(-4.26%)
Jun 26, 2019 0.9800 0.9800 0.9300 0.9400 151,879 -0.01(-1.05%)
Jun 25, 2019 0.9500 0.9600 0.9200 0.9500 283,004 +0.01(+1.06%)
Jun 24, 2019 0.9700 0.9700 0.9000 0.9400 390,663 -0.03(-3.09%)
Jun 21, 2019 0.9800 0.9900 0.9500 0.9700 453,866 -0.01(-1.02%)
Jun 20, 2019 1.000 1.020 0.9800 0.9800 254,506 -0.01(-1.01%)
Jun 19, 2019 0.9900 1.010 0.9800 0.9900 457,731 -0.02(-1.98%)
Jun 18, 2019 1.030 1.030 0.9800 1.010 208,334 -0.02(-1.94%)
Jun 17, 2019 1.010 1.030 0.9900 1.030 167,943 +0.02(+1.98%)
Jun 14, 2019 1.020 1.020 0.9900 1.010 149,306 -0.01(-0.98%)
Jun 13, 2019 1.030 1.030 1.000 1.020 393,403 -0.01(-0.97%)
Jun 12, 2019 1.040 1.040 1.030 1.030 220,713 -0.01(-0.96%)
Jun 11, 2019 1.080 1.080 1.030 1.040 242,604 -0.04(-3.70%)
Jun 10, 2019 1.050 1.100 1.030 1.080 461,890 +0.03(+2.86%)
Jun 07, 2019 1.050 1.070 1.020 1.050 365,196 +0.00(+0.00%)
Jun 06, 2019 1.040 1.050 1.010 1.050 125,108 +0.00(+0.00%)
Jun 05, 2019 1.080 1.080 1.040 1.050 334,431 -0.02(-1.87%)
Jun 04, 2019 1.020 1.070 1.010 1.070 352,311 +0.04(+3.88%)
Jun 03, 2019 1.050 1.050 1.010 1.030 574,592 -0.02(-1.90%)
May 31, 2019 1.100 1.100 1.030 1.050 539,637 -0.05(-4.55%)
May 30, 2019 1.150 1.160 1.100 1.100 327,784 -0.01(-0.90%)
May 29, 2019 1.160 1.170 1.060 1.110 472,864 -0.05(-4.31%)
May 28, 2019 1.150 1.180 1.140 1.160 628,888 +0.03(+2.65%)
May 27, 2019 1.100 1.130 1.070 1.130 280,433 +0.04(+3.67%)
May 24, 2019 1.090 1.090 1.070 1.090 326,959 +0.00(+0.00%)
May 23, 2019 1.120 1.120 1.070 1.090 486,552 -0.02(-1.80%)
May 22, 2019 1.180 1.180 1.110 1.110 769,812 -0.07(-5.93%)
May 21, 2019 1.120 1.200 1.120 1.180 1,468,669 +0.08(+7.27%)
May 17, 2019 1.100 1.100 1.100 0 +0.02(+1.85%)
May 16, 2019 1.030 1.090 1.010 1.080 1,302,326 +0.06(+5.88%)
May 15, 2019 1.000 1.020 0.9700 1.020 506,108 +0.01(+0.99%)
May 14, 2019 0.9900 1.010 0.9800 1.010 696,464 +0.03(+3.06%)
May 13, 2019 1.000 1.020 0.9800 0.9800 415,087 -0.04(-3.92%)
May 10, 2019 1.030 1.030 1.000 1.020 442,089 +0.01(+0.99%)
May 09, 2019 1.040 1.050 1.010 1.010 306,767 -0.03(-2.88%)
May 08, 2019 1.060 1.070 1.010 1.040 512,783 -0.01(-0.95%)
May 07, 2019 1.100 1.110 1.020 1.050 738,790 -0.03(-2.78%)
May 06, 2019 0.9900 1.120 0.9800 1.080 801,413 +0.06(+5.88%)
May 03, 2019 0.9900 1.060 0.9800 1.020 539,434 +0.02(+2.00%)
May 02, 2019 1.010 1.030 0.9800 1.000 717,331 -0.02(-1.96%)
May 01, 2019 1.050 1.050 1.020 1.020 358,714 -0.02(-1.92%)
Apr 30, 2019 1.090 1.090 1.010 1.040 904,929 -0.04(-3.70%)
Apr 29, 2019 1.070 1.120 1.050 1.080 305,775 -0.02(-1.82%)
Apr 26, 2019 1.070 1.140 1.070 1.100 544,924 +0.04(+3.77%)
Apr 25, 2019 1.110 1.110 1.040 1.060 601,972 -0.02(-1.85%)
Apr 24, 2019 1.130 1.140 1.070 1.080 594,273 -0.04(-3.57%)
Apr 23, 2019 1.180 1.200 1.120 1.120 661,812 -0.06(-5.08%)
Apr 22, 2019 1.130 1.190 1.110 1.180 889,667 +0.03(+2.61%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.20(-14.81%)
Apr 17, 2019 1.210 1.400 1.210 1.350 6,189,191 +0.18(+15.38%)
Apr 16, 2019 1.050 1.180 1.040 1.170 1,769,553 +0.15(+14.71%)
Apr 15, 2019 0.9800 1.180 0.9800 1.020 3,156,539 +0.04(+4.08%)
Apr 12, 2019 0.9700 0.9900 0.9700 0.9800 300,497 +0.03(+3.16%)
Apr 11, 2019 0.9700 0.9800 0.9500 0.9500 209,799 -0.02(-2.06%)
Apr 10, 2019 0.9600 0.9800 0.9500 0.9700 270,338 -0.01(-1.02%)
Apr 09, 2019 0.9600 1.000 0.9600 0.9800 514,573 -0.01(-1.01%)
Apr 08, 2019 0.9600 1.010 0.9600 0.9900 678,218 +0.04(+4.21%)
Apr 05, 2019 0.9500 0.9800 0.9400 0.9500 522,032 +0.00(+0.00%)
Apr 04, 2019 0.9500 0.9600 0.9100 0.9500 479,029 +0.01(+1.06%)
Apr 03, 2019 0.9500 0.9600 0.9400 0.9400 143,358 +0.00(+0.00%)
Apr 02, 2019 0.9500 0.9700 0.9400 0.9400 120,945 -0.01(-1.05%)
Apr 01, 2019 0.9700 0.9700 0.9400 0.9500 254,066 -0.02(-2.06%)
Mar 29, 2019 0.9600 1.000 0.9400 0.9700 231,791 -0.01(-1.02%)
Mar 28, 2019 0.9400 0.9800 0.9300 0.9800 176,969 +0.01(+1.03%)
Mar 27, 2019 0.9900 1.000 0.9400 0.9700 361,505 -0.02(-2.02%)
Mar 26, 2019 1.000 1.010 0.9900 0.9900 123,818 -0.01(-1.00%)
Mar 25, 2019 0.9900 1.000 0.9700 1.000 351,025 +0.02(+2.04%)
Mar 22, 2019 0.9900 1.000 0.9700 0.9800 303,542 -0.01(-1.01%)
Mar 21, 2019 0.9900 1.010 0.9700 0.9900 341,105 +0.00(+0.00%)
Mar 20, 2019 1.020 1.020 0.9900 0.9900 440,758 -0.04(-3.88%)
Mar 19, 2019 1.010 1.030 1.000 1.030 799,823 +0.00(+0.00%)
Mar 18, 2019 0.9900 1.030 0.9700 1.030 523,714 +0.05(+5.10%)
Mar 15, 2019 0.9800 1.000 0.9500 0.9800 1,505,954 +0.00(+0.00%)
Mar 14, 2019 1.020 1.030 0.9800 0.9800 406,981 -0.03(-2.97%)
Mar 13, 2019 1.010 1.050 0.9900 1.010 1,253,967 +0.04(+4.12%)
Mar 12, 2019 0.9800 1.010 0.9700 0.9700 183,651 +0.00(+0.00%)
Mar 11, 2019 0.9600 1.000 0.9500 0.9700 312,304 +0.01(+1.04%)
Mar 08, 2019 0.9900 1.010 0.9500 0.9600 464,687 -0.01(-1.03%)
Mar 07, 2019 1.020 1.050 0.9700 0.9700 413,320 -0.07(-6.73%)
Mar 06, 2019 1.050 1.050 0.9900 1.040 553,445 +0.00(+0.00%)
Mar 05, 2019 0.9300 1.040 0.9300 1.040 958,672 +0.12(+13.04%)
Mar 04, 2019 0.9200 0.9800 0.8700 0.9200 577,699 +0.01(+1.10%)
Mar 01, 2019 0.9800 0.9800 0.9000 0.9100 1,190,469 -0.06(-6.19%)
Feb 28, 2019 1.020 1.030 0.9500 0.9700 736,378 -0.05(-4.90%)
Feb 27, 2019 1.040 1.050 1.010 1.020 311,552 -0.03(-2.86%)
Feb 26, 2019 1.060 1.080 1.020 1.050 241,434 +0.02(+1.94%)
Feb 25, 2019 1.070 1.070 1.030 1.030 282,789 -0.04(-3.74%)
Feb 22, 2019 1.060 1.070 1.040 1.070 185,708 +0.01(+0.94%)
Feb 21, 2019 1.030 1.070 1.030 1.060 312,059 +0.01(+0.95%)
Feb 20, 2019 1.090 1.100 1.040 1.050 711,292 -0.04(-3.67%)
Feb 19, 2019 1.120 1.140 1.090 1.090 167,908 -0.03(-2.68%)
Feb 15, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
Feb 14, 2019 1.120 1.120 1.070 1.090 254,446 -0.04(-3.54%)
Feb 13, 2019 1.160 1.160 1.110 1.130 336,275 -0.02(-1.74%)
Feb 12, 2019 1.030 1.150 1.030 1.150 469,358 +0.05(+4.55%)
Feb 11, 2019 1.190 1.200 1.060 1.100 587,048 -0.08(-6.78%)
Feb 08, 2019 1.170 1.200 1.160 1.180 274,269 +0.02(+1.72%)
Feb 07, 2019 1.190 1.210 1.140 1.160 246,610 -0.03(-2.52%)
Feb 06, 2019 1.140 1.250 1.100 1.190 765,164 +0.05(+4.39%)
Feb 05, 2019 1.250 1.250 1.130 1.140 730,284 -0.11(-8.80%)
Feb 04, 2019 1.200 1.270 1.190 1.250 1,199,459 +0.07(+5.93%)
Feb 01, 2019 1.120 1.200 1.110 1.180 829,125 +0.04(+3.51%)
Jan 31, 2019 1.120 1.140 1.100 1.140 280,699 +0.04(+3.64%)
Jan 30, 2019 1.100 1.120 1.070 1.100 256,596 -0.02(-1.79%)
Jan 29, 2019 1.130 1.130 1.070 1.120 422,581 -0.01(-0.88%)
Jan 28, 2019 1.140 1.150 1.080 1.130 623,983 -0.02(-1.74%)
Jan 25, 2019 1.110 1.180 1.110 1.150 708,216 +0.08(+7.48%)
Jan 24, 2019 1.100 1.150 1.030 1.070 702,005 -0.01(-0.93%)
Jan 23, 2019 1.080 1.100 1.070 1.080 151,770 +0.02(+1.89%)
Jan 22, 2019 1.100 1.110 1.040 1.060 377,895 -0.04(-3.64%)
Jan 21, 2019 1.110 1.110 1.060 1.100 172,439 -0.01(-0.90%)
Jan 18, 2019 1.090 1.120 1.030 1.110 345,041 +0.03(+2.78%)
Jan 17, 2019 1.110 1.140 1.070 1.080 427,208 -0.05(-4.42%)
Jan 16, 2019 1.080 1.140 1.030 1.130 734,348 +0.06(+5.61%)
Jan 15, 2019 1.150 1.170 1.060 1.070 978,729 -0.07(-6.14%)
Jan 14, 2019 1.200 1.200 1.100 1.140 708,276 -0.07(-5.79%)
Jan 11, 2019 1.170 1.310 1.170 1.210 1,379,137 +0.00(+0.00%)
Jan 10, 2019 1.240 1.280 1.200 1.210 981,916 -0.09(-6.92%)
Jan 09, 2019 1.390 1.460 1.210 1.300 2,255,354 +0.00(+0.00%)
Jan 08, 2019 1.150 1.390 1.150 1.300 3,201,252 +0.17(+15.04%)
Jan 07, 2019 0.8800 1.130 0.8500 1.130 1,772,712 +0.28(+32.94%)
Jan 04, 2019 0.8100 0.8700 0.8000 0.8500 900,554 +0.05(+6.25%)
Jan 03, 2019 0.7600 0.8900 0.7600 0.8000 1,241,674 +0.04(+5.26%)
Jan 02, 2019 0.7300 0.7800 0.7100 0.7600 379,739 +0.03(+4.11%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Dec 28, 2018 0.6600 0.7100 0.6500 0.6900 234,335 +0.02(+2.99%)
Dec 27, 2018 0.6600 0.6800 0.6300 0.6700 388,588 +0.01(+1.52%)
Dec 24, 2018 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 21, 2018 0.6500 0.7100 0.6200 0.6800 554,179 +0.03(+4.62%)
Dec 20, 2018 0.7000 0.7000 0.6100 0.6500 422,514 -0.05(-7.14%)
Dec 19, 2018 0.7300 0.7500 0.7000 0.7000 285,287 -0.02(-2.78%)
Dec 18, 2018 0.6700 0.7400 0.6700 0.7200 476,175 +0.02(+2.86%)
Dec 17, 2018 0.7600 0.7600 0.7000 0.7000 267,044 -0.07(-9.09%)
Dec 14, 2018 0.7500 0.7800 0.7300 0.7700 294,838 +0.04(+5.48%)
Dec 13, 2018 0.7600 0.7800 0.7200 0.7300 215,749 -0.02(-2.67%)
Dec 12, 2018 0.8100 0.8200 0.7200 0.7500 652,976 -0.04(-5.06%)
Dec 11, 2018 0.8000 0.8100 0.7800 0.7900 440,890 +0.00(+0.00%)
Dec 10, 2018 0.8300 0.8500 0.7600 0.7900 652,460 -0.04(-4.82%)
Dec 07, 2018 0.8300 0.8900 0.8000 0.8300 773,835 +0.02(+2.47%)
Dec 06, 2018 0.7100 0.8200 0.6900 0.8100 897,375 +0.07(+9.46%)
Dec 05, 2018 0.8200 0.8200 0.6800 0.7400 1,328,967 -0.08(-9.76%)
Dec 04, 2018 0.9600 0.9600 0.8000 0.8200 947,833 -0.12(-12.77%)
Dec 03, 2018 1.080 1.090 0.9200 0.9400 822,535 -0.14(-12.96%)
Nov 30, 2018 1.080 1.090 0.8700 1.080 1,194,500 +0.15(+16.13%)
Nov 29, 2018 0.9800 0.9800 0.9300 0.9300 435,596 -0.03(-3.12%)
Nov 28, 2018 0.9100 0.9700 0.8800 0.9600 997,939 +0.07(+7.87%)
Nov 27, 2018 0.9900 1.000 0.8400 0.8900 1,297,768 -0.11(-11.00%)
Nov 26, 2018 1.060 1.080 0.9800 1.000 423,670 -0.04(-3.85%)
Nov 23, 2018 1.040 1.120 1.040 1.040 248,700 -0.07(-6.31%)
Nov 22, 2018 1.160 1.170 1.070 1.110 304,147 -0.05(-4.31%)
Nov 21, 2018 1.020 1.180 1.000 1.160 2,192,246 +0.14(+13.73%)
Nov 20, 2018 1.250 1.300 1.020 1.020 1,770,563 -0.27(-20.93%)
Nov 19, 2018 1.450 1.450 1.280 1.290 648,353 -0.16(-11.03%)
Nov 16, 2018 1.450 1.500 1.450 1.450 174,100 -0.02(-1.36%)
Nov 15, 2018 1.530 1.540 1.470 1.470 406,131 -0.01(-0.68%)
Nov 14, 2018 1.590 1.620 1.460 1.480 525,009 -0.11(-6.92%)
Nov 13, 2018 1.640 1.650 1.570 1.590 213,173 -0.03(-1.85%)
Nov 12, 2018 1.680 1.770 1.600 1.620 543,401 -0.06(-3.57%)
Nov 09, 2018 1.680 1.710 1.650 1.680 407,700 +0.03(+1.82%)
Nov 08, 2018 1.770 1.770 1.650 1.650 370,289 -0.05(-2.94%)
Nov 07, 2018 1.640 1.770 1.600 1.700 671,726 +0.10(+6.25%)
Nov 06, 2018 1.620 1.650 1.580 1.600 897,120 -0.05(-3.03%)
Nov 05, 2018 1.650 1.670 1.570 1.650 238,668 +0.02(+1.23%)
Nov 02, 2018 1.630 1.650 1.560 1.630 360,200 +0.03(+1.87%)
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.