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

Astra Energy Inc (OP: ASRE )

0.1011 -0.0089 (-8.09%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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 28, 2023 0.1901 0.2450 0.1800 0.2450 74,427 +0.06(+32.43%)
Apr 27, 2023 0.1850 0.2150 0.1850 0.1850 37,310 -0.02(-8.64%)
Apr 26, 2023 0.2153 0.2153 0.1860 0.2025 39,600 -0.01(-5.81%)
Apr 25, 2023 0.1800 0.2250 0.1796 0.2150 176,241 +0.03(+16.22%)
Apr 24, 2023 0.1710 0.1950 0.1710 0.1850 106,862 +0.00(+1.09%)
Apr 21, 2023 0.1850 0.1940 0.1810 0.1830 53,423 -0.00(-1.08%)
Apr 20, 2023 0.1850 0.2095 0.1850 0.1850 34,350 -0.01(-6.33%)
Apr 19, 2023 0.2470 0.2470 0.1830 0.1975 159,300 -0.03(-11.55%)
Apr 18, 2023 0.1800 0.2450 0.1685 0.2233 303,757 +0.05(+31.35%)
Apr 17, 2023 0.1700 0.1700 0.1700 0.1700 11,500 -0.03(-15.00%)
Apr 14, 2023 0.1701 0.2000 0.1570 0.2000 31,375 +0.01(+5.26%)
Apr 12, 2023 0.1900 0 +0.02(+11.11%)
Apr 11, 2023 0.2000 0.2000 0.1710 0.1710 10,000 +0.01(+6.81%)
Apr 10, 2023 0.1900 0.1900 0.1601 0.1601 25,006 -0.03(-15.74%)
Apr 06, 2023 0.1900 0.2000 0.1800 0.1900 26,127 +0.01(+2.70%)
Apr 05, 2023 0.1810 0.2500 0.1685 0.1850 38,775 -0.04(-19.04%)
Apr 04, 2023 0.1801 0.2285 0.1700 0.2285 18,612 +0.04(+20.26%)
Apr 03, 2023 0.1716 0.1900 0.1700 0.1900 33,845 +0.01(+5.50%)
Mar 31, 2023 0.1800 0.2000 0.1710 0.1801 62,411 -0.02(-9.95%)
Mar 30, 2023 0.1700 0.2000 0.1700 0.2000 52,713 +0.03(+17.65%)
Mar 29, 2023 0.1850 0.1999 0.1655 0.1700 150,226 -0.03(-15.00%)
Mar 28, 2023 0.2200 0.2200 0.1925 0.2000 27,295 -0.02(-9.09%)
Mar 27, 2023 0.2100 0.2200 0.1772 0.2200 14,600 -0.01(-2.22%)
Mar 24, 2023 0.2000 0.2400 0.2000 0.2250 90,100 -0.01(-2.17%)
Mar 23, 2023 0.2200 0.2500 0.1900 0.2300 81,691 +0.03(+12.20%)
Mar 22, 2023 0.1850 0.2200 0.1850 0.2050 44,000 -0.03(-10.87%)
Mar 21, 2023 0.2595 0.2595 0.2050 0.2300 88,322 +0.01(+4.55%)
Mar 20, 2023 0.2200 0.2500 0.2126 0.2200 58,763 +0.00(+0.00%)
Mar 17, 2023 0.2200 0.3000 0.2200 0.2200 75,509 +0.00(+0.23%)
Mar 16, 2023 0.2200 0.2400 0.2080 0.2195 47,897 +0.01(+4.52%)
Mar 15, 2023 0.1402 0.2475 0.1402 0.2100 136,722 +0.04(+23.53%)
Mar 13, 2023 0.1700 0 +0.00(+0.00%)
Mar 10, 2023 0.1805 0.1805 0.1700 0.1700 12,000 -0.03(-15.00%)
Mar 09, 2023 0.2000 0.2000 0.2000 0.2000 8,850 +0.00(+0.00%)
Mar 08, 2023 0.2199 0.2199 0.2000 0.2000 14,505 +0.06(+42.76%)
Mar 07, 2023 0.2200 0.2200 0.1401 0.1401 37,099 -0.07(-33.38%)
Mar 06, 2023 0.2200 0.2397 0.2103 0.2103 46,501 -0.04(-15.88%)
Mar 03, 2023 0.2300 0.3000 0.2200 0.2500 56,100 +0.01(+4.17%)
Mar 02, 2023 0.2300 0.3000 0.2300 0.2400 59,637 +0.03(+14.29%)
Mar 01, 2023 0.2450 0.2450 0.2100 0.2100 28,000 -0.02(-10.64%)
Feb 28, 2023 0.2300 0.2999 0.2300 0.2350 13,182 -0.02(-6.00%)
Feb 27, 2023 0.2504 0.2504 0.2500 0.2500 6,300 -0.00(-0.16%)
Feb 24, 2023 0.2850 0.3500 0.2401 0.2504 62,695 +0.02(+8.87%)
Feb 23, 2023 0.2500 0.3000 0.2105 0.2300 21,540 +0.03(+15.00%)
Feb 22, 2023 0.2000 0.2500 0.2000 0.2000 11,500 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2500 0.2000 0.2000 43,680 +0.00(+0.00%)
Feb 17, 2023 0.2000 0.2200 0.1950 0.2000 40,000 -0.01(-4.76%)
Feb 16, 2023 0.2000 0.2500 0.2000 0.2100 33,075 -0.03(-11.58%)
Feb 15, 2023 0.2000 0.2694 0.2000 0.2375 7,750 +0.01(+5.56%)
Feb 14, 2023 0.2100 0.2250 0.1651 0.2250 41,745 +0.02(+7.14%)
Feb 10, 2023 0.2100 0 +0.02(+11.11%)
Feb 09, 2023 0.2200 0.2200 0.1890 0.1890 2,200 -0.00(-0.53%)
Feb 08, 2023 0.3400 0.3400 0.1900 0.1900 46,595 -0.06(-24.00%)
Feb 07, 2023 0.2800 0.2800 0.2200 0.2500 9,600 +0.02(+8.70%)
Feb 06, 2023 0.2800 0.2800 0.2200 0.2300 25,500 -0.01(-4.17%)
Feb 03, 2023 0.2400 0.2600 0.2400 0.2400 4,400 +0.00(+0.00%)
Feb 02, 2023 0.2826 0.2826 0.2200 0.2400 37,000 -0.02(-7.73%)
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.