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

Astra Energy Inc (OP: ASRE )

0.1200 +0.0030 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 0.1328 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%)
Jan 02, 2024 0.2050 0.2300 0.2000 0.2300 113,587 +0.02(+9.00%)
Dec 29, 2023 0.2300 0.2390 0.2020 0.2110 69,919 -0.03(-11.97%)
Dec 28, 2023 0.2300 0.2580 0.2010 0.2397 128,261 +0.03(+13.44%)
Dec 27, 2023 0.2200 0.2225 0.1900 0.2113 104,944 +0.01(+5.65%)
Dec 26, 2023 0.2150 0.2500 0.1900 0.2000 196,048 -0.01(-6.98%)
Dec 22, 2023 0.2230 0.2580 0.1879 0.2150 622,821 -0.04(-16.67%)
Dec 21, 2023 0.2570 0.2690 0.2210 0.2580 117,374 +0.00(+0.00%)
Dec 20, 2023 0.2655 0.2700 0.2200 0.2580 75,624 -0.00(-1.15%)
Dec 19, 2023 0.3150 0.3150 0.2610 0.2610 85,188 -0.02(-5.61%)
Dec 18, 2023 0.2710 0.3000 0.2534 0.2765 144,539 -0.06(-16.84%)
Dec 15, 2023 0.2740 0.3325 0.2590 0.3325 84,940 +0.06(+21.48%)
Dec 14, 2023 0.2780 0.2900 0.2580 0.2737 95,286 -0.02(-5.62%)
Dec 13, 2023 0.2900 0.3000 0.2577 0.2900 47,126 -0.01(-1.69%)
Dec 12, 2023 0.3022 0.3190 0.2510 0.2950 135,666 +0.01(+1.72%)
Dec 11, 2023 0.3200 0.3280 0.2895 0.2900 76,628 -0.04(-11.59%)
Dec 08, 2023 0.3030 0.3390 0.2750 0.3280 163,415 +0.01(+1.83%)
Dec 07, 2023 0.3230 0.3346 0.3200 0.3221 29,034 -0.01(-3.27%)
Dec 06, 2023 0.3420 0.3425 0.3110 0.3330 85,652 +0.00(+0.91%)
Dec 05, 2023 0.3350 0.3390 0.3065 0.3300 317,915 -0.01(-2.94%)
Dec 04, 2023 0.3418 0.3590 0.3210 0.3400 53,417 -0.02(-5.56%)
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.