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

Astra Energy Inc (OP: ASRE )

0.1122 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Mar 31, 2023 0.1800 0.2000 0.1710 0.1801 62,411 -0.02(-9.95%)
Mar 30, 2023 0.1700 0.2000 0.1700 0.2000 52,713 +0.03(+17.65%)
Mar 29, 2023 0.1850 0.1999 0.1655 0.1700 150,226 -0.03(-15.00%)
Mar 28, 2023 0.2200 0.2200 0.1925 0.2000 27,295 -0.02(-9.09%)
Mar 27, 2023 0.2100 0.2200 0.1772 0.2200 14,600 -0.01(-2.22%)
Mar 24, 2023 0.2000 0.2400 0.2000 0.2250 90,100 -0.01(-2.17%)
Mar 23, 2023 0.2200 0.2500 0.1900 0.2300 81,691 +0.03(+12.20%)
Mar 22, 2023 0.1850 0.2200 0.1850 0.2050 44,000 -0.03(-10.87%)
Mar 21, 2023 0.2595 0.2595 0.2050 0.2300 88,322 +0.01(+4.55%)
Mar 20, 2023 0.2200 0.2500 0.2126 0.2200 58,763 +0.00(+0.00%)
Mar 17, 2023 0.2200 0.3000 0.2200 0.2200 75,509 +0.00(+0.23%)
Mar 16, 2023 0.2200 0.2400 0.2080 0.2195 47,897 +0.01(+4.52%)
Mar 15, 2023 0.1402 0.2475 0.1402 0.2100 136,722 +0.04(+23.53%)
Mar 13, 2023 0.1700 0 +0.00(+0.00%)
Mar 10, 2023 0.1805 0.1805 0.1700 0.1700 12,000 -0.03(-15.00%)
Mar 09, 2023 0.2000 0.2000 0.2000 0.2000 8,850 +0.00(+0.00%)
Mar 08, 2023 0.2199 0.2199 0.2000 0.2000 14,505 +0.06(+42.76%)
Mar 07, 2023 0.2200 0.2200 0.1401 0.1401 37,099 -0.07(-33.38%)
Mar 06, 2023 0.2200 0.2397 0.2103 0.2103 46,501 -0.04(-15.88%)
Mar 03, 2023 0.2300 0.3000 0.2200 0.2500 56,100 +0.01(+4.17%)
Mar 02, 2023 0.2300 0.3000 0.2300 0.2400 59,637 +0.03(+14.29%)
Mar 01, 2023 0.2450 0.2450 0.2100 0.2100 28,000 -0.02(-10.64%)
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%)
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%)
Oct 03, 2022 2.500 3.000 2.330 2.500 2,722 +0.17(+7.30%)
Sep 30, 2022 2.300 2.330 2.300 2.330 1,235 +0.18(+8.37%)
Sep 27, 2022 2.150 0 +0.10(+4.88%)
Sep 23, 2022 2.050 0 -0.15(-6.92%)
Sep 19, 2022 2.203 0 +0.05(+2.44%)
Sep 16, 2022 2.170 2.170 2.150 2.150 400 +0.06(+2.87%)
Sep 07, 2022 2.090 0 -0.01(-0.48%)
Sep 06, 2022 2.100 2.200 2.100 2.100 325 -0.30(-12.50%)
Sep 02, 2022 2.400 2.400 2.400 2.400 100 +0.30(+14.29%)
Sep 01, 2022 2.100 2.100 2.100 2.100 120 +0.04(+1.94%)
Aug 31, 2022 2.060 2.060 2.060 2.060 900 -0.84(-28.97%)
Aug 30, 2022 2.900 2.900 2.900 2.900 100 -0.25(-7.94%)
Aug 29, 2022 3.150 3.150 3.150 3.150 204 +0.00(+0.00%)
Aug 26, 2022 3.150 3.150 3.150 3.150 2,580 +0.11(+3.62%)
Aug 24, 2022 3.040 0 +0.00(+0.00%)
Aug 23, 2022 3.040 3.040 3.040 3.040 160 -0.14(-4.40%)
Aug 22, 2022 3.650 3.650 3.180 3.180 568 +0.16(+5.30%)
Aug 17, 2022 3.020 0 -0.82(-21.35%)
Aug 16, 2022 3.840 3.840 3.840 3.840 550 +0.00(+0.00%)
Aug 15, 2022 3.850 4.100 3.840 3.840 3,191 -0.13(-3.27%)
Aug 12, 2022 3.970 3.970 3.970 3.970 100 +1.47(+58.80%)
Aug 10, 2022 2.500 0 +0.38(+17.65%)
Aug 09, 2022 2.250 2.250 2.125 2.125 950 -0.19(-8.01%)
Aug 08, 2022 2.310 2.310 2.310 2.310 160 +0.00(+0.00%)
Aug 04, 2022 2.310 0 +0.00(+0.00%)
Aug 03, 2022 2.500 2.500 2.280 2.310 2,405 +0.03(+1.32%)
Aug 02, 2022 2.280 2.280 2.280 2.280 125 +0.00(+0.00%)
Aug 01, 2022 2.420 2.420 2.000 2.280 2,352 -0.72(-24.00%)
Jul 29, 2022 3.010 3.010 3.000 3.000 1,214 +0.00(+0.00%)
Jul 28, 2022 2.770 6.188 2.770 3.000 4,757 +0.21(+7.53%)
Jul 27, 2022 2.500 2.790 2.500 2.790 1,666 +0.37(+15.29%)
Jul 26, 2022 2.690 3.880 2.415 2.420 3,065 +0.42(+21.00%)
Jul 25, 2022 1.540 2.500 1.390 2.000 2,632 +0.48(+31.58%)
Jul 22, 2022 1.520 1.520 1.515 1.520 615 +0.12(+8.57%)
Jul 21, 2022 0.8950 1.400 0.8950 1.400 5,530 +0.60(+75.00%)
Jul 18, 2022 0.8000 0 -0.26(-24.53%)
Jul 14, 2022 1.060 22 -0.19(-15.20%)
Jul 13, 2022 1.250 1.250 1.250 1.250 103 -0.05(-3.85%)
Jul 12, 2022 1.300 1.300 1.300 1.300 100 -0.10(-7.14%)
Jun 28, 2022 1.400 0 +0.15(+12.00%)
Jun 27, 2022 1.250 1.250 1.250 1.250 270 +0.25(+25.00%)
Jun 24, 2022 1.000 1.000 1.000 1.000 400 -0.30(-23.08%)
Jun 22, 2022 1.300 0 +0.30(+30.00%)
Jun 13, 2022 1.000 0 +0.00(+0.00%)
Jun 10, 2022 1.090 1.090 0.8021 1.000 5,300 -0.09(-8.26%)
Jun 09, 2022 1.090 1.090 1.090 1.090 1,050 -0.06(-5.22%)
Jun 02, 2022 1.150 0 -0.17(-12.88%)
May 26, 2022 1.320 0 -0.08(-5.71%)
May 25, 2022 1.500 1.500 1.400 1.400 1,150 +0.40(+39.99%)
May 18, 2022 1.000 0 -0.40(-28.57%)
May 11, 2022 1.400 10 +0.00(+0.00%)
May 04, 2022 1.400 0 +0.00(+0.00%)
Apr 28, 2022 1.400 0 +0.00(+0.00%)
Apr 27, 2022 1.350 1.800 1.350 1.400 2,687 +0.15(+12.00%)
Apr 26, 2022 1.160 1.400 1.150 1.250 8,699 +0.05(+4.17%)
Apr 22, 2022 1.200 15 +0.35(+41.18%)
Apr 11, 2022 0.8500 0 -0.15(-15.00%)
Apr 05, 2022 1.000 0 +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.