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 (%)
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%)
Sep 01, 2023 0.4180 0.4490 0.4050 0.4490 391,410 +0.03(+6.90%)
Aug 31, 2023 0.4031 0.4200 0.3850 0.4200 280,128 -0.00(-0.85%)
Aug 30, 2023 0.4300 0.4450 0.3580 0.4236 447,102 +0.00(+0.38%)
Aug 29, 2023 0.3800 0.4300 0.3442 0.4220 513,457 +0.06(+15.46%)
Aug 28, 2023 0.3990 0.4089 0.3610 0.3655 362,768 +0.01(+1.56%)
Aug 25, 2023 0.3600 0.3600 0.3106 0.3599 275,517 +0.00(+1.38%)
Aug 24, 2023 0.3500 0.3596 0.3320 0.3550 128,245 +0.01(+1.43%)
Aug 23, 2023 0.3000 0.4310 0.2774 0.3500 657,724 +0.04(+12.90%)
Aug 22, 2023 0.3500 0.3500 0.2900 0.3100 312,371 -0.04(-11.38%)
Aug 21, 2023 0.3500 0.3800 0.3210 0.3498 185,429 -0.00(-0.06%)
Aug 18, 2023 0.3590 0.3590 0.3208 0.3500 204,255 -0.01(-2.51%)
Aug 17, 2023 0.3600 0.3620 0.3280 0.3590 221,899 -0.00(-0.28%)
Aug 16, 2023 0.3993 0.4150 0.3556 0.3600 363,553 -0.04(-9.84%)
Aug 15, 2023 0.4126 0.4146 0.3555 0.3993 332,131 -0.01(-3.20%)
Aug 14, 2023 0.3755 0.4280 0.3510 0.4125 636,732 +0.03(+8.55%)
Aug 11, 2023 0.4020 0.4020 0.3560 0.3800 377,617 -0.02(-4.28%)
Aug 10, 2023 0.3980 0.4290 0.3800 0.3970 757,295 +0.01(+1.79%)
Aug 09, 2023 0.3850 0.3900 0.3300 0.3900 801,916 +0.03(+8.39%)
Aug 08, 2023 0.3794 0.4400 0.3200 0.3598 640,616 +0.06(+21.97%)
Aug 07, 2023 0.2399 0.3500 0.2101 0.2950 617,107 +0.06(+23.79%)
Aug 04, 2023 0.2200 0.2399 0.2003 0.2383 318,005 +0.04(+19.15%)
Aug 03, 2023 0.2100 0.2300 0.1881 0.2000 100,890 -0.01(-4.76%)
Aug 02, 2023 0.2350 0.2400 0.2009 0.2100 57,061 -0.03(-12.50%)
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.