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

Astra Energy Inc (OP: ASRE )

0.1050 -0.0090 (-7.89%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 14, 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 (%)
Feb 28, 2023 0.2300 0.2999 0.2300 0.2350 13,182 -0.02(-6.00%)
Feb 27, 2023 0.2504 0.2504 0.2500 0.2500 6,300 -0.00(-0.16%)
Feb 24, 2023 0.2850 0.3500 0.2401 0.2504 62,695 +0.02(+8.87%)
Feb 23, 2023 0.2500 0.3000 0.2105 0.2300 21,540 +0.03(+15.00%)
Feb 22, 2023 0.2000 0.2500 0.2000 0.2000 11,500 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2500 0.2000 0.2000 43,680 +0.00(+0.00%)
Feb 17, 2023 0.2000 0.2200 0.1950 0.2000 40,000 -0.01(-4.76%)
Feb 16, 2023 0.2000 0.2500 0.2000 0.2100 33,075 -0.03(-11.58%)
Feb 15, 2023 0.2000 0.2694 0.2000 0.2375 7,750 +0.01(+5.56%)
Feb 14, 2023 0.2100 0.2250 0.1651 0.2250 41,745 +0.02(+7.14%)
Feb 10, 2023 0.2100 0 +0.02(+11.11%)
Feb 09, 2023 0.2200 0.2200 0.1890 0.1890 2,200 -0.00(-0.53%)
Feb 08, 2023 0.3400 0.3400 0.1900 0.1900 46,595 -0.06(-24.00%)
Feb 07, 2023 0.2800 0.2800 0.2200 0.2500 9,600 +0.02(+8.70%)
Feb 06, 2023 0.2800 0.2800 0.2200 0.2300 25,500 -0.01(-4.17%)
Feb 03, 2023 0.2400 0.2600 0.2400 0.2400 4,400 +0.00(+0.00%)
Feb 02, 2023 0.2826 0.2826 0.2200 0.2400 37,000 -0.02(-7.73%)
Feb 01, 2023 0.2100 0.2601 0.2100 0.2601 19,700 +0.00(+0.04%)
Jan 31, 2023 0.2650 0.3000 0.2600 0.2600 8,100 +0.00(+0.00%)
Jan 30, 2023 0.3350 0.3350 0.2500 0.2600 15,900 -0.05(-16.13%)
Jan 27, 2023 0.3588 0.4150 0.3100 0.3100 7,600 -0.10(-25.30%)
Jan 26, 2023 0.3000 0.4150 0.2500 0.4150 132,841 +0.14(+50.91%)
Jan 25, 2023 0.2100 0.3150 0.2100 0.2750 26,298 -0.01(-1.79%)
Jan 24, 2023 0.2000 0.3300 0.1952 0.2800 27,608 +0.08(+40.00%)
Jan 23, 2023 0.1806 0.2000 0.1301 0.2000 4,421 -0.00(-0.05%)
Jan 20, 2023 0.2000 0.2101 0.2000 0.2001 35,260 +0.01(+5.04%)
Jan 19, 2023 0.2000 0.2000 0.1472 0.1905 7,918 -0.05(-20.62%)
Jan 18, 2023 0.2000 0.2498 0.2000 0.2400 15,800 +0.03(+14.29%)
Jan 17, 2023 0.2100 0.2500 0.2100 0.2100 6,500 -0.03(-11.58%)
Jan 13, 2023 0.2513 0.2513 0.2375 0.2375 6,178 -0.01(-5.49%)
Jan 12, 2023 0.2300 0.2997 0.2300 0.2513 43,317 +0.00(+0.52%)
Jan 11, 2023 0.2000 0.2500 0.2000 0.2500 7,500 +0.09(+56.25%)
Jan 10, 2023 0.2410 0.2500 0.1600 0.1600 9,200 -0.14(-46.67%)
Jan 09, 2023 0.2350 0.3350 0.2350 0.3000 11,054 +0.14(+87.50%)
Jan 06, 2023 0.2000 0.2000 0.1600 0.1600 300 -0.09(-36.00%)
Jan 05, 2023 0.3000 0.3345 0.2290 0.2500 25,895 +0.01(+3.09%)
Jan 04, 2023 0.3000 0.3000 0.2425 0.2425 550 -0.10(-28.68%)
Jan 03, 2023 0.2500 0.3400 0.2128 0.3400 35,984 +0.09(+36.00%)
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%)
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.