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: 3:31 PM EDT, May 22, 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 31, 2021 0.7020 0.7020 0.7020 93 -0.19(-21.10%)
Dec 23, 2021 0.8897 0.8897 0.8897 0 +0.24(+36.88%)
Dec 20, 2021 0.6500 0.6500 0.6500 0 -0.35(-35.00%)
Dec 16, 2021 1.000 1.000 1.000 0 +0.11(+12.40%)
Dec 14, 2021 0.8897 0.8897 0.8897 0 -0.01(-1.14%)
Dec 06, 2021 0.9000 0.9000 0.9000 0 +0.12(+16.13%)
Nov 26, 2021 0.7750 0.7750 0.7750 0 +0.12(+19.23%)
Nov 23, 2021 0.6500 0.6500 0.6500 25 -0.09(-12.17%)
Nov 22, 2021 0.7500 0.7500 0.7401 0.7401 368 -0.01(-1.44%)
Nov 16, 2021 0.7509 0.7509 0.7509 0 +0.05(+7.12%)
Nov 10, 2021 0.7010 0.7010 0.7010 66 -0.05(-6.53%)
Nov 09, 2021 1.100 1.150 0.7500 0.7500 2,744 -0.02(-2.20%)
Nov 08, 2021 1.080 1.190 0.7669 0.7669 700 -0.41(-35.01%)
Nov 05, 2021 1.180 1.180 1.180 1.180 1,012 +0.00(+0.00%)
Nov 02, 2021 1.180 1.180 1.180 0 -0.11(-8.53%)
Oct 28, 2021 1.290 1.290 1.290 0 +0.57(+79.94%)
Oct 25, 2021 0.7169 0.7169 0.7169 0 +0.02(+2.41%)
Oct 20, 2021 0.7000 0.7000 0.7000 0 -1.30(-65.00%)
Oct 15, 2021 0.6010 0.6010 0.6010 2.000 160 +1.46(+270.30%)
Oct 12, 2021 0.5401 0.5401 0.5401 0 +0.03(+5.86%)
Sep 29, 2021 0.5102 0.5102 0.5102 0 +0.00(+0.02%)
Sep 28, 2021 0.5101 0.5101 0.5101 0.5101 978 -0.03(-5.87%)
Sep 27, 2021 0.7500 0.7500 0.5419 0.5419 393 -0.24(-30.53%)
Sep 23, 2021 0.7801 0.7801 0.7801 0 -0.04(-4.87%)
Sep 22, 2021 0.8200 0.8200 0.8200 0.8200 300 +0.06(+7.89%)
Sep 20, 2021 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 15, 2021 0.7500 0.7500 0.7500 0 -0.94(-55.62%)
Sep 10, 2021 1.690 1.690 1.690 1 +0.12(+7.64%)
Sep 07, 2021 1.570 1.570 1.570 0 +0.20(+14.60%)
Sep 02, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Sep 01, 2021 1.370 1.370 1.170 1.370 1,786 +0.00(+0.00%)
Aug 26, 2021 1.370 1.370 1.370 0 -0.01(-0.72%)
Aug 19, 2021 3.000 3.000 3.000 1.380 303 -1.87(-57.54%)
Aug 17, 2021 3.250 3.250 3.250 25 +1.35(+71.05%)
Aug 13, 2021 4.000 4.000 4.000 1.900 150 +0.30(+18.75%)
Aug 12, 2021 1.587 1.600 1.587 1.600 519 +0.05(+3.23%)
Aug 11, 2021 1.550 1.550 1.550 1.550 250 +0.03(+1.97%)
Aug 03, 2021 1.520 1.520 1.520 0 +0.02(+1.33%)
Aug 02, 2021 1.500 1.500 1.500 1.500 400 -0.20(-11.76%)
Jul 27, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 23, 2021 1.700 1.700 1.700 0 -0.14(-7.61%)
Jul 01, 2021 1.840 1.840 1.840 0 +0.00(+0.00%)
Jun 28, 2021 1.840 1.840 1.840 2 +0.38(+26.03%)
Jun 24, 2021 1.460 1.460 1.460 50 +0.10(+7.35%)
Jun 23, 2021 1.590 1.655 1.360 1.360 500 -0.09(-6.21%)
Jun 21, 2021 1.450 1.450 1.450 0 +0.20(+16.00%)
Jun 17, 2021 1.250 1.250 1.250 0 +0.25(+25.25%)
Jun 14, 2021 0.9980 0.9980 0.9980 0 -0.22(-18.20%)
Jun 10, 2021 1.220 1.220 1.220 10 -0.03(-2.40%)
Jun 09, 2021 0.7021 1.250 0.7020 1.250 1,100 +0.60(+92.31%)
May 18, 2021 0.6500 0.6500 0.6500 0 -0.60(-48.00%)
May 13, 2021 1.250 1.250 1.250 0 +0.25(+25.00%)
May 12, 2021 1.000 1.000 1.000 1.000 100 -0.45(-31.03%)
May 11, 2021 1.440 1.450 1.440 1.450 600 +0.00(+0.00%)
May 10, 2021 1.450 1.450 1.450 1.450 100 -0.15(-9.38%)
Apr 30, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 29, 2021 1.600 1.600 1.600 1.600 100 -0.40(-20.00%)
Apr 28, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Apr 26, 2021 2.000 2.000 2.000 0 +0.30(+17.65%)
Apr 21, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 19, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 16, 2021 1.700 1.700 1.700 40 +0.00(+0.00%)
Apr 14, 2021 1.700 1.700 1.700 0 +0.45(+36.00%)
Apr 08, 2021 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 05, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 01, 2021 1.900 1.900 1.000 1.000 800 +0.15(+17.65%)
Mar 29, 2021 0.8500 0.8500 0.8500 0 -0.01(-1.45%)
Mar 26, 2021 0.5800 0.8625 0.5800 0.8625 300 -1.09(-55.77%)
Mar 25, 2021 1.690 1.990 0.5600 1.950 1,800 +0.95(+95.00%)
Mar 23, 2021 1.000 1.000 1.000 0 -0.81(-44.75%)
Mar 18, 2021 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 17, 2021 2.000 2.200 1.800 1.810 1,356 -0.34(-15.81%)
Mar 15, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 12, 2021 2.150 2.500 2.150 2.150 3,400 +0.25(+13.16%)
Mar 11, 2021 1.760 1.900 1.760 1.900 735 +0.15(+8.57%)
Mar 09, 2021 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 08, 2021 1.500 1.510 1.500 1.500 300 -0.25(-14.29%)
Mar 05, 2021 0.9000 2.200 0.8000 1.750 5,000 +0.97(+124.36%)
Mar 04, 2021 2.000 2.250 0.7800 0.7800 1,700 -0.72(-48.00%)
Mar 03, 2021 1.750 1.750 1.030 1.500 1,350 -0.30(-16.67%)
Mar 02, 2021 1.800 1.800 1.800 1.800 631 +0.00(+0.00%)
Mar 01, 2021 1.750 1.800 1.750 1.800 250 +0.05(+2.86%)
Feb 25, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 24, 2021 1.750 1.750 1.750 10 +0.00(+0.00%)
Feb 23, 2021 1.240 3.240 1.240 1.750 930 -1.49(-45.99%)
Feb 22, 2021 3.240 3.240 3.240 130 +0.00(+0.00%)
Feb 19, 2021 3.250 3.250 1.290 3.240 900 +2.01(+163.41%)
Feb 18, 2021 1.380 1.380 1.230 1.230 1,217 -0.15(-10.87%)
Feb 17, 2021 1.450 1.450 1.380 1.380 1,060 -0.04(-2.82%)
Feb 16, 2021 1.420 1.420 1.420 1.420 100 +0.02(+1.43%)
Feb 12, 2021 1.400 1.400 1.400 1.400 100 +0.02(+1.45%)
Feb 11, 2021 1.380 1.380 1.380 11 +0.00(+0.00%)
Feb 10, 2021 1.380 1.380 1.380 25 +0.00(+0.00%)
Feb 09, 2021 1.380 3.800 1.380 1.380 2,455 +0.07(+5.34%)
Feb 08, 2021 4.000 4.000 1.300 1.310 7,555 -2.69(-67.25%)
Feb 05, 2021 4.750 4.750 4.000 4.000 2,900 +0.00(+0.00%)
Feb 04, 2021 1.800 5.000 1.750 4.000 6,265 +2.30(+135.29%)
Feb 03, 2021 1.900 1.900 1.000 1.700 6,843 +0.81(+90.07%)
Feb 02, 2021 1.000 1.000 0.8944 0.8944 695 -0.11(-10.56%)
Feb 01, 2021 1.000 1.000 1.000 77 +0.00(+0.00%)
Jan 29, 2021 1.000 1.000 1.000 1.000 300 +0.95(+1786.79%)
Jan 26, 2021 0.0530 0.0530 0.0530 0 -1.95(-97.35%)
Jan 25, 2021 2.000 2.000 0.6250 2.000 609 +1.84(+1176.32%)
Jan 22, 2021 0.1567 0.1567 0.1567 0.1567 300 +0.01(+4.47%)
Jan 20, 2021 0.1500 0.1500 0.1500 0.1500 140 -2.85(-95.00%)
Jan 19, 2021 0.9900 3.000 0.7500 3.000 2,858 +2.24(+294.74%)
Jan 15, 2021 0.7600 0.7600 0.6500 0.7600 2,700 +0.14(+22.58%)
Jan 13, 2021 0.6000 0.6200 0.6000 0.6200 900 +0.02(+3.73%)
Jan 12, 2021 0.5977 0.5977 0.5977 43 +0.00(+0.00%)
Jan 11, 2021 0.5977 0.5977 0.5977 20 +0.00(+0.00%)
Jan 08, 2021 0.5977 0.5977 0.5977 8 +0.00(+0.00%)
Jan 07, 2021 0.5977 0.5977 0.5977 20 +0.00(+0.00%)
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.