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 (%)
Nov 30, 2023 0.3525 0.3740 0.3333 0.3500 149,228 -0.01(-2.78%)
Nov 29, 2023 0.3810 0.3810 0.3070 0.3600 330,288 -0.02(-5.51%)
Nov 28, 2023 0.3489 0.3810 0.3180 0.3810 226,298 +0.03(+10.05%)
Nov 27, 2023 0.3790 0.3790 0.3400 0.3462 95,905 -0.03(-8.65%)
Nov 24, 2023 0.3610 0.3805 0.3610 0.3790 122,870 +0.01(+3.84%)
Nov 22, 2023 0.3790 0.3790 0.3610 0.3650 256,222 +0.00(+0.55%)
Nov 21, 2023 0.3501 0.3845 0.3453 0.3630 326,025 +0.02(+4.34%)
Nov 20, 2023 0.3479 0.3479 0.3250 0.3479 138,716 +0.00(+0.00%)
Nov 17, 2023 0.2990 0.3479 0.2900 0.3479 213,165 +0.05(+16.35%)
Nov 16, 2023 0.2750 0.2996 0.2710 0.2990 191,592 +0.02(+8.73%)
Nov 15, 2023 0.2750 0.2790 0.2550 0.2750 206,398 +0.01(+3.97%)
Nov 14, 2023 0.2790 0.2800 0.2500 0.2645 159,310 +0.00(+1.73%)
Nov 13, 2023 0.2850 0.2850 0.2455 0.2600 242,136 -0.01(-3.35%)
Nov 10, 2023 0.2830 0.3090 0.2402 0.2690 128,115 -0.01(-4.27%)
Nov 09, 2023 0.3145 0.3150 0.2810 0.2810 116,569 -0.03(-9.35%)
Nov 08, 2023 0.2970 0.3180 0.2800 0.3100 225,367 +0.01(+4.38%)
Nov 07, 2023 0.3000 0.3190 0.2710 0.2970 304,080 -0.02(-7.10%)
Nov 06, 2023 0.3290 0.3290 0.2830 0.3197 116,444 -0.01(-2.83%)
Nov 03, 2023 0.3200 0.3290 0.2935 0.3290 157,834 +0.00(+1.23%)
Nov 02, 2023 0.3300 0.3400 0.3110 0.3250 195,519 -0.02(-4.41%)
Nov 01, 2023 0.3030 0.3465 0.2693 0.3400 269,464 +0.03(+7.94%)
Oct 31, 2023 0.3350 0.3499 0.3030 0.3150 315,503 -0.03(-8.56%)
Oct 30, 2023 0.3390 0.3549 0.3077 0.3445 298,484 +0.01(+4.39%)
Oct 27, 2023 0.2689 0.3300 0.2568 0.3300 429,294 +0.07(+24.62%)
Oct 26, 2023 0.2595 0.2680 0.2260 0.2648 216,505 +0.00(+1.15%)
Oct 25, 2023 0.2690 0.2690 0.2510 0.2618 97,248 +0.01(+4.72%)
Oct 24, 2023 0.2695 0.2750 0.2500 0.2500 126,138 -0.03(-9.09%)
Oct 23, 2023 0.2600 0.2750 0.2410 0.2750 180,665 +0.00(+0.36%)
Oct 20, 2023 0.2696 0.2890 0.2385 0.2740 246,916 +0.00(+1.59%)
Oct 19, 2023 0.2500 0.2697 0.2301 0.2697 166,460 +0.02(+7.45%)
Oct 18, 2023 0.2720 0.2720 0.2310 0.2510 344,636 -0.02(-7.38%)
Oct 17, 2023 0.2900 0.2950 0.2580 0.2710 176,940 -0.01(-3.21%)
Oct 16, 2023 0.2580 0.2800 0.2430 0.2800 222,817 +0.03(+11.55%)
Oct 13, 2023 0.2875 0.2880 0.2510 0.2510 274,911 -0.04(-12.70%)
Oct 12, 2023 0.2935 0.2935 0.2730 0.2875 259,415 -0.00(-0.86%)
Oct 11, 2023 0.3190 0.3199 0.2720 0.2900 277,130 -0.02(-6.30%)
Oct 10, 2023 0.3070 0.3230 0.2826 0.3095 310,987 -0.02(-6.21%)
Oct 09, 2023 0.3322 0.3440 0.3070 0.3300 119,066 -0.01(-2.94%)
Oct 06, 2023 0.2800 0.3445 0.2780 0.3400 261,914 +0.01(+2.10%)
Oct 05, 2023 0.2960 0.3333 0.2754 0.3330 174,735 +0.04(+13.85%)
Oct 04, 2023 0.3300 0.3300 0.2720 0.2925 402,286 -0.04(-11.36%)
Oct 03, 2023 0.3630 0.3630 0.2980 0.3300 328,262 -0.02(-5.44%)
Oct 02, 2023 0.3770 0.3840 0.3234 0.3490 220,645 -0.02(-5.68%)
Sep 29, 2023 0.3850 0.4090 0.3485 0.3700 299,879 -0.04(-8.73%)
Sep 28, 2023 0.4000 0.4140 0.3655 0.4054 305,284 -0.00(-1.00%)
Sep 27, 2023 0.4000 0.4140 0.3700 0.4095 296,706 +0.01(+2.37%)
Sep 26, 2023 0.3950 0.4190 0.3450 0.4000 569,611 +0.03(+8.99%)
Sep 25, 2023 0.3379 0.3670 0.3440 0.3670 417,601 +0.03(+8.90%)
Sep 22, 2023 0.3299 0.3370 0.3100 0.3370 221,860 +0.02(+5.31%)
Sep 21, 2023 0.3490 0.3490 0.3130 0.3200 114,681 -0.02(-5.88%)
Sep 20, 2023 0.3259 0.3470 0.3160 0.3400 284,943 +0.02(+4.74%)
Sep 19, 2023 0.3500 0.3500 0.3020 0.3246 264,750 -0.02(-4.67%)
Sep 18, 2023 0.3550 0.3550 0.3110 0.3405 95,368 -0.01(-2.01%)
Sep 15, 2023 0.3390 0.3577 0.3210 0.3475 269,977 +0.01(+2.27%)
Sep 14, 2023 0.3490 0.3499 0.2550 0.3398 335,714 -0.01(-2.64%)
Sep 13, 2023 0.3985 0.3985 0.3200 0.3490 360,601 -0.05(-12.53%)
Sep 12, 2023 0.4000 0.4000 0.3610 0.3990 203,507 +0.01(+2.18%)
Sep 11, 2023 0.3900 0.4200 0.3480 0.3905 608,164 -0.01(-1.88%)
Sep 08, 2023 0.4100 0.4100 0.3850 0.3980 300,372 -0.01(-2.93%)
Sep 07, 2023 0.4190 0.4190 0.3900 0.4100 208,803 +0.00(+0.00%)
Sep 06, 2023 0.4490 0.4490 0.3800 0.4100 278,342 -0.04(-8.69%)
Sep 05, 2023 0.4400 0.4550 0.4150 0.4490 448,373 +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.