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 (%)
Apr 26, 2024 0.1100 0.1298 0.1100 0.1200 15,536 +0.00(+2.56%)
Apr 25, 2024 0.1200 0.1200 0.1100 0.1170 4,700 -0.00(-2.50%)
Apr 24, 2024 0.1104 0.1200 0.1100 0.1200 9,000 +0.00(+0.08%)
Apr 23, 2024 0.1061 0.1298 0.1061 0.1199 12,500 +0.00(+0.50%)
Apr 22, 2024 0.1061 0.1298 0.1061 0.1193 7,992 +0.00(+2.05%)
Apr 19, 2024 0.1300 0.1300 0.1100 0.1169 79,800 -0.01(-10.08%)
Apr 18, 2024 0.1176 0.1300 0.1100 0.1300 122,534 +0.00(+3.17%)
Apr 17, 2024 0.1310 0.1310 0.1226 0.1260 84,615 -0.00(-3.00%)
Apr 16, 2024 0.1250 0.1300 0.1200 0.1299 35,700 +0.01(+4.93%)
Apr 15, 2024 0.1220 0.1320 0.1220 0.1238 25,416 +0.00(+1.48%)
Apr 12, 2024 0.1180 0.1250 0.1150 0.1220 42,198 +0.01(+7.02%)
Apr 11, 2024 0.1180 0.1328 0.1130 0.1140 38,676 -0.02(-12.24%)
Apr 10, 2024 0.1200 0.1299 0.1200 0.1299 7,209 +0.00(+3.92%)
Apr 09, 2024 0.1293 0.1300 0.1250 0.1250 10,200 -0.01(-3.85%)
Apr 08, 2024 0.1170 0.1300 0.1170 0.1300 54,164 +0.01(+5.69%)
Apr 05, 2024 0.1370 0.1400 0.1230 0.1230 95,001 -0.02(-11.51%)
Apr 04, 2024 0.1338 0.1390 0.1338 0.1390 81,122 +0.00(+0.00%)
Apr 03, 2024 0.1010 0.1390 0.1010 0.1390 56,694 +0.02(+12.55%)
Apr 02, 2024 0.1298 0.1299 0.1164 0.1235 60,200 -0.01(-4.85%)
Apr 01, 2024 0.1209 0.1300 0.1160 0.1298 85,159 -0.00(-0.15%)
Mar 28, 2024 0.1367 0.1367 0.1300 0.1300 14,158 +0.00(+0.00%)
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%)
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.