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

Astra Energy Inc (OP: ASRE )

0.1140 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Nov 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 (%)
Nov 26, 2024 0.1140 25 -0.01(-4.76%)
Nov 25, 2024 0.1100 0.1490 0.1050 0.1197 67,884 +0.01(+9.82%)
Nov 22, 2024 0.0994 0.1100 0.0812 0.1090 123,979 +0.01(+9.66%)
Nov 21, 2024 0.0910 0.0994 0.0880 0.0994 15,403 +0.01(+9.23%)
Nov 20, 2024 0.0900 0.0910 0.0764 0.0910 62,447 -0.00(-1.30%)
Nov 19, 2024 0.0893 0.0994 0.0876 0.0922 50,191 +0.00(+2.56%)
Nov 18, 2024 0.0885 0.0945 0.0751 0.0899 336,692 -0.01(-8.36%)
Nov 15, 2024 0.0968 0.0999 0.0810 0.0981 175,879 -0.01(-10.00%)
Nov 14, 2024 0.0980 0.1090 0.0970 0.1090 176,652 +0.01(+5.11%)
Nov 13, 2024 0.0995 0.1037 0.0995 0.1037 3,555 +0.00(+3.49%)
Nov 12, 2024 0.1054 0.1054 0.1002 0.1002 52,640 -0.00(-3.65%)
Nov 11, 2024 0.1097 0.1097 0.1040 0.1040 14,618 -0.01(-9.01%)
Nov 08, 2024 0.1143 0.1143 0.1143 0.1143 5,000 +0.00(+2.05%)
Nov 07, 2024 0.1074 0.1120 0.1074 0.1120 1,450 +0.00(+0.00%)
Nov 05, 2024 0.1120 0 +0.00(+3.70%)
Nov 04, 2024 0.1100 0.1110 0.1080 0.1080 7,073 -0.01(-6.90%)
Nov 01, 2024 0.1160 0.1160 0.1160 0.1160 2,596 +0.00(+0.00%)
Oct 31, 2024 0.1160 0.1160 0.1160 0.1160 2,000 -0.00(-0.85%)
Oct 30, 2024 0.1119 0.1190 0.0955 0.1170 216,890 +0.01(+6.36%)
Oct 29, 2024 0.1150 0.1150 0.1050 0.1100 63,662 -0.01(-4.35%)
Oct 28, 2024 0.1315 0.1315 0.1040 0.1150 60,100 -0.02(-11.81%)
Oct 25, 2024 0.1290 0.1337 0.1110 0.1304 233,529 +0.00(+0.31%)
Oct 24, 2024 0.1397 0.1397 0.1050 0.1300 103,755 -0.01(-3.70%)
Oct 23, 2024 0.1350 0.1364 0.1350 0.1350 17,429 -0.01(-8.91%)
Oct 22, 2024 0.1430 0.1540 0.1400 0.1482 81,799 +0.00(+2.92%)
Oct 21, 2024 0.1425 0.1440 0.1354 0.1440 1,260 -0.00(-0.14%)
Oct 18, 2024 0.1391 0.1442 0.1391 0.1442 4,200 -0.00(-0.55%)
Oct 17, 2024 0.1455 0.1488 0.1331 0.1450 220,384 -0.01(-4.42%)
Oct 16, 2024 0.1269 0.1517 0.1250 0.1517 284,878 +0.03(+19.92%)
Oct 15, 2024 0.1250 0.1300 0.1200 0.1265 99,803 -0.00(-0.39%)
Oct 14, 2024 0.1300 0.1300 0.1200 0.1270 116,816 -0.00(-2.31%)
Oct 11, 2024 0.1359 0.1394 0.1300 0.1300 95,673 -0.01(-5.45%)
Oct 10, 2024 0.1367 0.1387 0.1361 0.1375 11,600 +0.00(+1.85%)
Oct 09, 2024 0.1352 0.1352 0.1317 0.1350 8,401 -0.00(-2.67%)
Oct 08, 2024 0.1387 0.1387 0.1317 0.1387 42,442 +0.00(+0.80%)
Oct 07, 2024 0.1333 0.1390 0.1316 0.1376 88,145 +0.00(+3.23%)
Oct 04, 2024 0.1297 0.1340 0.1260 0.1333 216,720 +0.01(+4.14%)
Oct 03, 2024 0.1200 0.1280 0.1160 0.1280 224,852 +0.00(+3.23%)
Oct 02, 2024 0.1280 0.1280 0.1200 0.1240 6,113 -0.01(-3.88%)
Sep 30, 2024 0.1290 207 +0.02(+17.27%)
Sep 27, 2024 0.1149 0.1149 0.1050 0.1100 56,595 -0.00(-0.09%)
Sep 26, 2024 0.1101 0.1150 0.1101 0.1101 25,500 -0.01(-7.48%)
Sep 25, 2024 0.1100 0.1192 0.1100 0.1190 73,393 +0.00(+0.00%)
Sep 24, 2024 0.1200 0.1200 0.1010 0.1190 52,066 +0.00(+2.85%)
Sep 23, 2024 0.1110 0.1220 0.1050 0.1157 61,100 +0.01(+4.80%)
Sep 20, 2024 0.1050 0.1240 0.1010 0.1104 86,215 -0.00(-4.00%)
Sep 19, 2024 0.1145 0.1150 0.1050 0.1150 31,000 +0.00(+0.00%)
Sep 18, 2024 0.1123 0.1150 0.1045 0.1150 45,207 +0.01(+7.48%)
Sep 17, 2024 0.1072 0.1150 0.1056 0.1070 49,950 -0.01(-6.96%)
Sep 16, 2024 0.1150 0.1150 0.1072 0.1150 41,953 -0.00(-2.54%)
Sep 13, 2024 0.1180 0.1180 0.1060 0.1180 155,795 -0.00(-1.58%)
Sep 12, 2024 0.1133 0.1249 0.1060 0.1199 118,942 -0.00(-4.00%)
Sep 11, 2024 0.1205 0.1250 0.1155 0.1249 289,960 +0.00(+2.38%)
Sep 10, 2024 0.1287 0.1287 0.1185 0.1220 97,685 -0.00(-2.40%)
Sep 09, 2024 0.1180 0.1270 0.1110 0.1250 103,989 +0.00(+0.00%)
Sep 06, 2024 0.1250 0.1250 0.1246 0.1250 34,510 -0.00(-3.10%)
Sep 05, 2024 0.1250 0.1290 0.1220 0.1290 96,315 -0.00(-0.77%)
Sep 04, 2024 0.1210 0.1300 0.1210 0.1300 5,150 +0.01(+5.69%)
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.