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

Astra Energy Inc (OP: ASRE )

0.1150 +0.0028 (+2.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 30, 2022 0.1964 0.2500 0.1905 0.2500 6,900 +0.00(+0.04%)
Dec 29, 2022 0.1953 0.2499 0.1953 0.2499 5,510 -0.00(-0.04%)
Dec 28, 2022 0.2500 0.2500 0.2500 0.2500 117 +0.00(+0.00%)
Dec 27, 2022 0.2400 0.2500 0.2400 0.2500 2,700 +0.02(+6.38%)
Dec 23, 2022 0.2500 0.2500 0.2350 0.2350 1,800 -0.02(-6.00%)
Dec 22, 2022 0.2125 0.2500 0.2125 0.2500 3,780 +0.09(+60.77%)
Dec 21, 2022 0.1555 0.1555 0.1555 0.1555 2,500 -0.05(-22.44%)
Dec 20, 2022 0.2282 0.3000 0.2005 0.2005 40,166 -0.04(-16.46%)
Dec 19, 2022 0.0801 0.2400 0.0801 0.2400 3,100 +0.02(+9.09%)
Dec 16, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Dec 15, 2022 0.2400 0.2900 0.2400 0.2400 30,332 +0.00(+0.00%)
Dec 13, 2022 0.2400 0 -0.01(-4.00%)
Dec 12, 2022 0.2500 0.2500 0.2500 0.2500 2,400 -0.00(-0.04%)
Dec 09, 2022 0.2500 0.2501 0.2500 0.2501 20,410 -0.01(-2.11%)
Dec 08, 2022 0.2600 0.2999 0.2555 0.2555 28,787 +0.00(+0.00%)
Dec 07, 2022 0.3000 0.3000 0.2500 0.2555 2,800 -0.01(-5.37%)
Dec 06, 2022 0.3000 0.3000 0.2700 0.2700 5,355 -0.00(-0.41%)
Dec 05, 2022 0.2600 0.3500 0.2600 0.2711 21,655 -0.04(-13.94%)
Dec 02, 2022 0.3500 0.3500 0.2601 0.3150 8,700 -0.03(-10.00%)
Dec 01, 2022 0.3500 0.3500 0.3500 0.3500 1,500 -0.02(-5.41%)
Nov 30, 2022 0.3800 0.3800 0.3700 0.3700 10,500 -0.01(-2.63%)
Nov 29, 2022 0.3800 0.3800 0.3800 0.3800 5,030 -0.02(-3.80%)
Nov 28, 2022 0.3950 0.3950 0.3700 0.3950 9,359 +0.05(+12.86%)
Nov 23, 2022 0.3500 0 -0.01(-2.78%)
Nov 22, 2022 0.3950 0.3950 0.3600 0.3600 7,682 -0.04(-8.86%)
Nov 21, 2022 0.3800 0.3950 0.3800 0.3950 13,433 +0.00(+0.00%)
Nov 18, 2022 0.3800 0.3950 0.3600 0.3950 28,073 +0.05(+16.18%)
Nov 17, 2022 0.3200 0.3800 0.3200 0.3400 22,738 -0.01(-2.86%)
Nov 16, 2022 0.4000 0.4000 0.3001 0.3500 23,810 +0.07(+22.81%)
Nov 15, 2022 0.2995 0.4100 0.2500 0.2850 71,157 -0.02(-5.00%)
Nov 14, 2022 0.2500 0.4000 0.1152 0.3000 109,950 -0.10(-24.05%)
Nov 11, 2022 0.4000 0.4500 0.2300 0.3950 37,432 -0.01(-1.25%)
Nov 10, 2022 0.4000 0.4000 0.4000 0.4000 1,750 +0.04(+11.11%)
Nov 09, 2022 0.4500 0.4500 0.3600 0.3600 24,698 -0.09(-20.00%)
Nov 08, 2022 0.4500 0.4500 0.4500 0.4500 524 +0.00(+0.00%)
Nov 07, 2022 0.4500 0.5000 0.4300 0.4500 5,274 +0.00(+0.00%)
Nov 04, 2022 0.5000 0.5500 0.4500 0.4500 29,756 -0.05(-10.00%)
Nov 03, 2022 0.5250 0.5500 0.5000 0.5000 28,650 +0.01(+3.07%)
Nov 02, 2022 0.6599 0.6799 0.4200 0.4851 48,934 -0.11(-19.15%)
Nov 01, 2022 0.4900 0.6826 0.3850 0.6000 198,003 +0.20(+50.00%)
Oct 31, 2022 0.3600 0.5000 0.3500 0.4000 114,807 +0.05(+14.29%)
Oct 28, 2022 0.4500 0.5000 0.3300 0.3500 63,853 -0.15(-30.00%)
Oct 27, 2022 0.4000 0.5100 0.4000 0.5000 12,291 +0.15(+42.86%)
Oct 26, 2022 0.3500 0.3500 0.3500 0.3500 2,445 -0.10(-22.22%)
Oct 24, 2022 0.4500 28 -0.10(-17.43%)
Oct 21, 2022 0.5100 0.7000 0.5100 0.5450 10,622 -0.05(-9.17%)
Oct 19, 2022 0.6000 60 -0.20(-24.81%)
Oct 18, 2022 0.7512 0.7980 0.7200 0.7980 24,366 -0.22(-21.76%)
Oct 17, 2022 1.020 1.020 1.000 1.020 525 +0.00(+0.00%)
Oct 14, 2022 0.8000 1.040 0.8000 1.020 4,300 +0.22(+27.50%)
Oct 13, 2022 1.050 1.050 0.8000 0.8000 1,369 -0.20(-20.00%)
Oct 12, 2022 1.050 1.050 1.000 1.000 505 +0.00(+0.00%)
Oct 11, 2022 1.200 1.210 1.000 1.000 1,795 -0.35(-25.93%)
Oct 10, 2022 1.340 1.350 1.340 1.350 600 -0.20(-12.90%)
Oct 07, 2022 1.600 1.600 1.500 1.550 1,825 +0.40(+34.78%)
Oct 06, 2022 1.750 2.250 1.150 1.150 10,148 -1.36(-54.18%)
Oct 05, 2022 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Oct 04, 2022 2.510 2.510 2.510 2.510 2,000 +0.01(+0.40%)
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.