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

Astra Energy Inc (OP: ASRE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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 29, 2023 0.3850 0.4090 0.3485 0.3700 299,879 -0.04(-8.73%)
Sep 28, 2023 0.4000 0.4140 0.3655 0.4054 305,284 -0.00(-1.00%)
Sep 27, 2023 0.4000 0.4140 0.3700 0.4095 296,706 +0.01(+2.37%)
Sep 26, 2023 0.3950 0.4190 0.3450 0.4000 569,611 +0.03(+8.99%)
Sep 25, 2023 0.3379 0.3670 0.3440 0.3670 417,601 +0.03(+8.90%)
Sep 22, 2023 0.3299 0.3370 0.3100 0.3370 221,860 +0.02(+5.31%)
Sep 21, 2023 0.3490 0.3490 0.3130 0.3200 114,681 -0.02(-5.88%)
Sep 20, 2023 0.3259 0.3470 0.3160 0.3400 284,943 +0.02(+4.74%)
Sep 19, 2023 0.3500 0.3500 0.3020 0.3246 264,750 -0.02(-4.67%)
Sep 18, 2023 0.3550 0.3550 0.3110 0.3405 95,368 -0.01(-2.01%)
Sep 15, 2023 0.3390 0.3577 0.3210 0.3475 269,977 +0.01(+2.27%)
Sep 14, 2023 0.3490 0.3499 0.2550 0.3398 335,714 -0.01(-2.64%)
Sep 13, 2023 0.3985 0.3985 0.3200 0.3490 360,601 -0.05(-12.53%)
Sep 12, 2023 0.4000 0.4000 0.3610 0.3990 203,507 +0.01(+2.18%)
Sep 11, 2023 0.3900 0.4200 0.3480 0.3905 608,164 -0.01(-1.88%)
Sep 08, 2023 0.4100 0.4100 0.3850 0.3980 300,372 -0.01(-2.93%)
Sep 07, 2023 0.4190 0.4190 0.3900 0.4100 208,803 +0.00(+0.00%)
Sep 06, 2023 0.4490 0.4490 0.3800 0.4100 278,342 -0.04(-8.69%)
Sep 05, 2023 0.4400 0.4550 0.4150 0.4490 448,373 +0.00(+0.00%)
Sep 01, 2023 0.4180 0.4490 0.4050 0.4490 391,410 +0.03(+6.90%)
Aug 31, 2023 0.4031 0.4200 0.3850 0.4200 280,128 -0.00(-0.85%)
Aug 30, 2023 0.4300 0.4450 0.3580 0.4236 447,102 +0.00(+0.38%)
Aug 29, 2023 0.3800 0.4300 0.3442 0.4220 513,457 +0.06(+15.46%)
Aug 28, 2023 0.3990 0.4089 0.3610 0.3655 362,768 +0.01(+1.56%)
Aug 25, 2023 0.3600 0.3600 0.3106 0.3599 275,517 +0.00(+1.38%)
Aug 24, 2023 0.3500 0.3596 0.3320 0.3550 128,245 +0.01(+1.43%)
Aug 23, 2023 0.3000 0.4310 0.2774 0.3500 657,724 +0.04(+12.90%)
Aug 22, 2023 0.3500 0.3500 0.2900 0.3100 312,371 -0.04(-11.38%)
Aug 21, 2023 0.3500 0.3800 0.3210 0.3498 185,429 -0.00(-0.06%)
Aug 18, 2023 0.3590 0.3590 0.3208 0.3500 204,255 -0.01(-2.51%)
Aug 17, 2023 0.3600 0.3620 0.3280 0.3590 221,899 -0.00(-0.28%)
Aug 16, 2023 0.3993 0.4150 0.3556 0.3600 363,553 -0.04(-9.84%)
Aug 15, 2023 0.4126 0.4146 0.3555 0.3993 332,131 -0.01(-3.20%)
Aug 14, 2023 0.3755 0.4280 0.3510 0.4125 636,732 +0.03(+8.55%)
Aug 11, 2023 0.4020 0.4020 0.3560 0.3800 377,617 -0.02(-4.28%)
Aug 10, 2023 0.3980 0.4290 0.3800 0.3970 757,295 +0.01(+1.79%)
Aug 09, 2023 0.3850 0.3900 0.3300 0.3900 801,916 +0.03(+8.39%)
Aug 08, 2023 0.3794 0.4400 0.3200 0.3598 640,616 +0.06(+21.97%)
Aug 07, 2023 0.2399 0.3500 0.2101 0.2950 617,107 +0.06(+23.79%)
Aug 04, 2023 0.2200 0.2399 0.2003 0.2383 318,005 +0.04(+19.15%)
Aug 03, 2023 0.2100 0.2300 0.1881 0.2000 100,890 -0.01(-4.76%)
Aug 02, 2023 0.2350 0.2400 0.2009 0.2100 57,061 -0.03(-12.50%)
Aug 01, 2023 0.2295 0.2499 0.2200 0.2400 319,752 +0.01(+4.58%)
Jul 31, 2023 0.2300 0.2400 0.2000 0.2295 195,027 +0.01(+4.32%)
Jul 28, 2023 0.2100 0.2200 0.1702 0.2200 200,013 +0.01(+4.76%)
Jul 27, 2023 0.1800 0.2196 0.1695 0.2100 425,479 +0.03(+17.32%)
Jul 26, 2023 0.1300 0.1800 0.1178 0.1790 325,980 +0.05(+37.69%)
Jul 25, 2023 0.1250 0.1300 0.1250 0.1300 56,150 +0.01(+4.00%)
Jul 24, 2023 0.1400 0.1400 0.1051 0.1250 27,050 -0.01(-3.85%)
Jul 21, 2023 0.1025 0.1367 0.0888 0.1300 64,659 +0.03(+26.83%)
Jul 20, 2023 0.1024 0.1025 0.0887 0.1025 67,100 +0.01(+5.89%)
Jul 19, 2023 0.1000 0.1000 0.0968 0.0968 5,800 -0.01(-11.11%)
Jul 18, 2023 0.1090 0.1090 0.1089 0.1089 7,500 -0.00(-0.09%)
Jul 17, 2023 0.1111 0.1247 0.1090 0.1090 39,800 -0.01(-6.84%)
Jul 14, 2023 0.1090 0.1300 0.1090 0.1170 63,240 +0.02(+15.73%)
Jul 13, 2023 0.1011 0.1011 0.1011 0.1011 10,000 -0.03(-21.57%)
Jul 12, 2023 0.1000 0.1298 0.0940 0.1289 42,708 +0.02(+20.02%)
Jul 11, 2023 0.1300 0.1400 0.0898 0.1074 204,625 -0.03(-23.29%)
Jul 10, 2023 0.1490 0.1490 0.1300 0.1400 27,700 -0.00(-3.45%)
Jul 07, 2023 0.1110 0.1490 0.1000 0.1450 648,659 +0.02(+18.85%)
Jul 06, 2023 0.1230 0.1490 0.1010 0.1220 257,850 -0.00(-2.40%)
Jul 05, 2023 0.1300 0.1490 0.0301 0.1250 105,125 -0.01(-3.85%)
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.