Skip to main content

Astra Energy Inc (OP: ASRE )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1396 0.1396 0.1299 0.1300 15,004 +0.01(+7.88%)
Mar 26, 2024 0.1351 0.1351 0.1205 0.1205 46,925 -0.02(-11.92%)
Mar 25, 2024 0.1530 0.1530 0.1351 0.1368 48,325 -0.00(-1.58%)
Mar 22, 2024 0.1375 0.1397 0.1300 0.1390 80,410 +0.01(+5.06%)
Mar 21, 2024 0.1397 0.1397 0.1250 0.1323 18,893 -0.01(-5.30%)
Mar 20, 2024 0.1350 0.1440 0.1230 0.1397 30,840 -0.00(-2.99%)
Mar 19, 2024 0.1313 0.1440 0.1270 0.1440 136,370 +0.01(+11.63%)
Mar 18, 2024 0.1376 0.1580 0.1290 0.1290 178,630 -0.02(-11.03%)
Mar 15, 2024 0.1500 0.1500 0.1400 0.1450 45,290 -0.00(-3.27%)
Mar 14, 2024 0.1400 0.1590 0.1330 0.1499 73,498 +0.01(+10.38%)
Mar 13, 2024 0.1356 0.1500 0.1233 0.1358 132,376 -0.01(-7.18%)
Mar 12, 2024 0.1450 0.1500 0.1450 0.1463 46,340 +0.00(+0.90%)
Mar 11, 2024 0.1440 0.1600 0.1200 0.1450 296,298 +0.03(+22.88%)
Mar 08, 2024 0.1250 0.1290 0.1104 0.1180 42,100 -0.01(-9.23%)
Mar 07, 2024 0.1205 0.1300 0.1200 0.1300 144,743 +0.01(+7.44%)
Mar 06, 2024 0.1353 0.1400 0.1200 0.1210 148,631 -0.02(-13.57%)
Mar 05, 2024 0.1331 0.1425 0.1302 0.1400 27,199 +0.00(+2.56%)
Mar 04, 2024 0.1458 0.1458 0.1273 0.1365 183,122 -0.01(-9.00%)
Mar 01, 2024 0.1442 0.1513 0.1384 0.1500 43,623 -0.00(-0.86%)
Feb 29, 2024 0.1490 0.1513 0.1430 0.1513 65,846 +0.00(+1.54%)
Feb 28, 2024 0.1369 0.1513 0.1369 0.1490 55,200 +0.01(+6.43%)
Feb 27, 2024 0.1320 0.1400 0.1320 0.1400 115,686 +0.00(+0.72%)
Feb 26, 2024 0.1347 0.1390 0.1223 0.1390 80,080 +0.00(+3.19%)
Feb 23, 2024 0.1500 0.1500 0.1222 0.1347 82,620 -0.02(-10.20%)
Feb 22, 2024 0.1400 0.1520 0.1300 0.1500 22,167 -0.00(-1.32%)
Feb 21, 2024 0.1385 0.1520 0.1338 0.1520 78,973 +0.01(+8.57%)
Feb 20, 2024 0.1400 0.1400 0.1275 0.1400 9,470 +0.01(+9.80%)
Feb 16, 2024 0.1475 0.1497 0.1275 0.1275 31,364 -0.01(-8.93%)
Feb 15, 2024 0.1302 0.1700 0.1302 0.1400 120,755 +0.01(+7.53%)
Feb 14, 2024 0.1200 0.1302 0.1179 0.1302 82,490 +0.01(+4.16%)
Feb 13, 2024 0.1200 0.1250 0.1157 0.1250 48,808 +0.00(+3.31%)
Feb 12, 2024 0.1200 0.1250 0.1125 0.1210 73,151 -0.00(-3.89%)
Feb 09, 2024 0.1160 0.1269 0.1160 0.1259 67,485 +0.00(+0.72%)
Feb 08, 2024 0.1250 0.1250 0.1120 0.1250 90,261 +0.01(+4.17%)
Feb 07, 2024 0.1340 0.1340 0.1200 0.1200 166,739 -0.01(-10.45%)
Feb 06, 2024 0.1431 0.1460 0.1188 0.1340 179,880 -0.01(-10.07%)
Feb 05, 2024 0.1490 0.1490 0.1430 0.1490 18,021 -0.01(-3.87%)
Feb 02, 2024 0.1560 0.1630 0.1460 0.1550 76,186 -0.01(-4.85%)
Feb 01, 2024 0.1600 0.1650 0.1540 0.1629 25,852 +0.01(+4.36%)
Jan 31, 2024 0.1510 0.1680 0.1480 0.1561 113,515 +0.01(+4.62%)
Jan 30, 2024 0.1455 0.1510 0.1350 0.1492 126,015 -0.00(-1.13%)
Jan 29, 2024 0.1730 0.1730 0.1340 0.1509 141,888 -0.00(-0.07%)
Jan 26, 2024 0.1699 0.1829 0.1510 0.1510 106,425 -0.01(-6.79%)
Jan 25, 2024 0.1575 0.1690 0.1530 0.1620 135,299 -0.01(-4.71%)
Jan 24, 2024 0.1600 0.1700 0.1400 0.1700 202,450 +0.01(+6.25%)
Jan 23, 2024 0.1800 0.1830 0.1329 0.1600 618,379 -0.02(-9.40%)
Jan 22, 2024 0.1800 0.1969 0.1720 0.1766 86,953 +0.00(+2.08%)
Jan 19, 2024 0.1850 0.2005 0.1710 0.1730 169,530 -0.03(-13.50%)
Jan 18, 2024 0.2124 0.2124 0.1500 0.2000 373,733 -0.02(-8.97%)
Jan 17, 2024 0.2106 0.2225 0.2010 0.2197 32,951 +0.01(+4.62%)
Jan 16, 2024 0.2450 0.2470 0.2001 0.2100 126,303 -0.02(-8.70%)
Jan 12, 2024 0.2480 0.2480 0.2215 0.2300 24,867 -0.02(-7.26%)
Jan 11, 2024 0.2750 0.2780 0.2120 0.2480 190,788 -0.01(-4.62%)
Jan 10, 2024 0.2790 0.2790 0.2555 0.2600 68,993 -0.01(-3.70%)
Jan 09, 2024 0.2485 0.2880 0.2400 0.2700 20,290 +0.03(+12.50%)
Jan 08, 2024 0.2000 0.3250 0.1950 0.2400 410,225 +0.04(+20.00%)
Jan 05, 2024 0.2030 0.2190 0.1810 0.2000 40,858 -0.02(-8.68%)
Jan 04, 2024 0.2200 0.2200 0.1956 0.2190 83,141 +0.00(+0.00%)
Jan 03, 2024 0.2400 0.2450 0.2100 0.2190 100,811 -0.01(-4.78%)
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.