Astra Energy Inc (OP: ASRE )
0.1420
+0.0263
(+22.73%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.060 | 2.060 | 2.060 | 2.060 | 900 | -0.84(-28.97%) |
Aug 30, 2022 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.25(-7.94%) |
Aug 29, 2022 | 3.150 | 3.150 | 3.150 | 3.150 | 204 | +0.00(+0.00%) |
Aug 26, 2022 | 3.150 | 3.150 | 3.150 | 3.150 | 2,580 | +0.11(+3.62%) |
Aug 24, 2022 | 3.040 | 0 | +0.00(+0.00%) | |||
Aug 23, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 160 | -0.14(-4.40%) |
Aug 22, 2022 | 3.650 | 3.650 | 3.180 | 3.180 | 568 | +0.16(+5.30%) |
Aug 17, 2022 | 3.020 | 0 | -0.82(-21.35%) | |||
Aug 16, 2022 | 3.840 | 3.840 | 3.840 | 3.840 | 550 | +0.00(+0.00%) |
Aug 15, 2022 | 3.850 | 4.100 | 3.840 | 3.840 | 3,191 | -0.13(-3.27%) |
Aug 12, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +1.47(+58.80%) |
Aug 10, 2022 | 2.500 | 0 | +0.38(+17.65%) | |||
Aug 09, 2022 | 2.250 | 2.250 | 2.125 | 2.125 | 950 | -0.19(-8.01%) |
Aug 08, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 160 | +0.00(+0.00%) |
Aug 04, 2022 | 2.310 | 0 | +0.00(+0.00%) | |||
Aug 03, 2022 | 2.500 | 2.500 | 2.280 | 2.310 | 2,405 | +0.03(+1.32%) |
Aug 02, 2022 | 2.280 | 2.280 | 2.280 | 2.280 | 125 | +0.00(+0.00%) |
Aug 01, 2022 | 2.420 | 2.420 | 2.000 | 2.280 | 2,352 | -0.72(-24.00%) |
Jul 29, 2022 | 3.010 | 3.010 | 3.000 | 3.000 | 1,214 | +0.00(+0.00%) |
Jul 28, 2022 | 2.770 | 6.188 | 2.770 | 3.000 | 4,757 | +0.21(+7.53%) |
Jul 27, 2022 | 2.500 | 2.790 | 2.500 | 2.790 | 1,666 | +0.37(+15.29%) |
Jul 26, 2022 | 2.690 | 3.880 | 2.415 | 2.420 | 3,065 | +0.42(+21.00%) |
Jul 25, 2022 | 1.540 | 2.500 | 1.390 | 2.000 | 2,632 | +0.48(+31.58%) |
Jul 22, 2022 | 1.520 | 1.520 | 1.515 | 1.520 | 615 | +0.12(+8.57%) |
Jul 21, 2022 | 0.8950 | 1.400 | 0.8950 | 1.400 | 5,530 | +0.60(+75.00%) |
Jul 18, 2022 | 0.8000 | 0 | -0.26(-24.53%) | |||
Jul 14, 2022 | 1.060 | 22 | -0.19(-15.20%) | |||
Jul 13, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 103 | -0.05(-3.85%) |
Jul 12, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | -0.10(-7.14%) |
Jun 28, 2022 | 1.400 | 0 | +0.15(+12.00%) | |||
Jun 27, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 270 | +0.25(+25.00%) |
Jun 24, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 400 | -0.30(-23.08%) |
Jun 22, 2022 | 1.300 | 0 | +0.30(+30.00%) | |||
Jun 13, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Jun 10, 2022 | 1.090 | 1.090 | 0.8021 | 1.000 | 5,300 | -0.09(-8.26%) |
Jun 09, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 1,050 | -0.06(-5.22%) |
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.
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.