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 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 0.1173 0.1270 0.1100 0.1150 89,335 -0.01(-10.85%)
Aug 06, 2024 0.1324 0.1390 0.1200 0.1290 69,036 -0.00(-0.77%)
Aug 05, 2024 0.1230 0.1300 0.1010 0.1300 206,903 +0.00(+0.00%)
Aug 02, 2024 0.1265 0.1300 0.1233 0.1300 4,942 +0.00(+1.09%)
Aug 01, 2024 0.1350 0.1350 0.1260 0.1286 101,638 -0.01(-6.47%)
Jul 31, 2024 0.1400 0.1400 0.1339 0.1375 74,325 -0.01(-4.51%)
Jul 30, 2024 0.1400 0.1528 0.1320 0.1440 105,478 -0.01(-5.76%)
Jul 29, 2024 0.1450 0.1529 0.1400 0.1528 103,300 +0.01(+5.38%)
Jul 26, 2024 0.1450 0.1530 0.1345 0.1450 74,782 +0.00(+0.00%)
Jul 25, 2024 0.1449 0.1529 0.1390 0.1450 96,200 -0.01(-5.17%)
Jul 24, 2024 0.1400 0.1529 0.1400 0.1529 20,610 +0.01(+5.45%)
Jul 23, 2024 0.1530 0.1530 0.1384 0.1450 100,052 -0.01(-5.23%)
Jul 22, 2024 0.1400 0.1530 0.1400 0.1530 53,650 +0.01(+5.74%)
Jul 19, 2024 0.1448 0.1449 0.1320 0.1447 93,112 -0.01(-8.88%)
Jul 18, 2024 0.1500 0.1610 0.1328 0.1588 125,105 -0.00(-1.91%)
Jul 17, 2024 0.1420 0.1619 0.1400 0.1619 97,437 +0.01(+7.93%)
Jul 16, 2024 0.1636 0.1636 0.1310 0.1500 76,714 +0.00(+0.67%)
Jul 15, 2024 0.1500 0.1599 0.1380 0.1490 86,163 -0.01(-8.98%)
Jul 12, 2024 0.1385 0.1637 0.1370 0.1637 80,702 +0.01(+9.87%)
Jul 11, 2024 0.1419 0.1490 0.1282 0.1490 43,870 -0.00(-0.13%)
Jul 10, 2024 0.1425 0.1492 0.1400 0.1492 31,641 +0.01(+4.34%)
Jul 09, 2024 0.1400 0.1430 0.1399 0.1430 29,662 +0.00(+0.70%)
Jul 08, 2024 0.1500 0.1550 0.1310 0.1420 253,275 -0.01(-4.38%)
Jul 05, 2024 0.1600 0.1637 0.1441 0.1485 56,150 -0.02(-9.29%)
Jul 03, 2024 0.1460 0.1637 0.1298 0.1637 178,163 +0.02(+12.12%)
Jul 02, 2024 0.1666 0.1750 0.1460 0.1460 93,598 -0.03(-16.57%)
Jul 01, 2024 0.1770 0.1770 0.1582 0.1750 42,130 +0.01(+6.06%)
Jun 28, 2024 0.1650 0.1675 0.1590 0.1650 33,939 -0.00(-0.90%)
Jun 27, 2024 0.1725 0.1795 0.1660 0.1665 129,979 -0.02(-9.51%)
Jun 26, 2024 0.1551 0.1840 0.1500 0.1840 199,788 +0.03(+18.79%)
Jun 25, 2024 0.1600 0.1600 0.1400 0.1549 90,863 -0.01(-3.19%)
Jun 24, 2024 0.1700 0.1700 0.1500 0.1600 112,393 -0.01(-5.94%)
Jun 21, 2024 0.1650 0.1870 0.1620 0.1701 524,703 +0.01(+6.31%)
Jun 20, 2024 0.1328 0.1700 0.1251 0.1600 814,649 +0.02(+17.65%)
Jun 18, 2024 0.1300 0.1360 0.1200 0.1360 120,328 +0.02(+18.16%)
Jun 17, 2024 0.1270 0.1340 0.1151 0.1151 128,129 -0.01(-11.46%)
Jun 14, 2024 0.1200 0.1349 0.1120 0.1300 162,567 +0.00(+1.96%)
Jun 13, 2024 0.1140 0.1369 0.1100 0.1275 117,569 -0.00(-1.16%)
Jun 12, 2024 0.1200 0.1290 0.1068 0.1290 160,617 +0.01(+7.50%)
Jun 11, 2024 0.1385 0.1385 0.1080 0.1200 426,127 -0.01(-4.53%)
Jun 10, 2024 0.1300 0.1395 0.1250 0.1257 85,557 -0.02(-11.48%)
Jun 07, 2024 0.1150 0.1420 0.1023 0.1420 272,887 +0.03(+22.73%)
Jun 06, 2024 0.1190 0.1420 0.0856 0.1157 970,469 +0.01(+5.18%)
Jun 05, 2024 0.1050 0.1100 0.1005 0.1100 62,000 +0.01(+4.76%)
Jun 04, 2024 0.1160 0.1160 0.0980 0.1050 179,882 -0.01(-10.26%)
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.