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 +0.0089 (+8.80%)
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 (%)
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%)
Apr 01, 2022 1.000 0 +0.00(+0.00%)
Mar 29, 2022 1.000 0 -0.00(-0.01%)
Mar 28, 2022 1.260 1.260 1.000 1.000 1,872 -0.27(-21.25%)
Mar 22, 2022 1.270 0 +0.01(+0.79%)
Mar 18, 2022 1.260 0 +0.48(+61.50%)
Mar 14, 2022 0.7802 0 -0.07(-8.23%)
Mar 08, 2022 0.8502 0 +0.07(+9.00%)
Mar 04, 2022 0.7800 50 +0.00(+0.00%)
Feb 24, 2022 0.7800 0 +0.00(+0.00%)
Feb 14, 2022 0.7800 0 +0.00(+0.00%)
Jan 24, 2022 0.7800 0 -0.21(-21.13%)
Jan 20, 2022 0.9890 0 -0.01(-1.10%)
Jan 19, 2022 1.080 1.185 1.000 1.000 1,272 -0.09(-8.26%)
Jan 18, 2022 1.090 1.090 1.090 1.090 155 +0.34(+45.33%)
Jan 05, 2022 0.7500 0 +0.05(+6.84%)
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%)
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.