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 (%)
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%)
Dec 01, 2023 0.3500 0.3720 0.3400 0.3600 119,758 +0.01(+2.86%)
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%)
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.