Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Energy Inc (OP: ASRE )

0.1490 -0.0002 (-0.13%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 11, 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 (%)
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%)
Jun 03, 2024 0.1180 0.1180 0.1000 0.1170 155,150 -0.00(-0.43%)
May 31, 2024 0.1140 0.1175 0.1010 0.1175 116,470 +0.00(+3.89%)
May 30, 2024 0.1150 0.1175 0.1101 0.1131 156,582 +0.00(+2.82%)
May 29, 2024 0.1063 0.1125 0.1040 0.1100 85,415 +0.00(+0.00%)
May 28, 2024 0.1099 0.1100 0.0980 0.1100 26,300 +0.01(+5.77%)
May 24, 2024 0.1100 0.1100 0.0981 0.1040 55,120 -0.01(-9.57%)
May 23, 2024 0.1100 0.1150 0.1100 0.1150 23,623 +0.01(+4.55%)
May 22, 2024 0.1066 0.1120 0.0980 0.1100 32,820 +0.01(+8.80%)
May 21, 2024 0.1100 0.1170 0.1011 0.1011 52,930 -0.01(-8.09%)
May 20, 2024 0.0970 0.1190 0.0950 0.1100 138,887 +0.00(+0.00%)
May 17, 2024 0.1035 0.1100 0.1035 0.1100 22,002 +0.00(+0.00%)
May 16, 2024 0.1030 0.1200 0.1030 0.1100 233,048 +0.00(+3.19%)
May 15, 2024 0.1038 0.1080 0.0970 0.1066 39,200 +0.00(+0.00%)
May 14, 2024 0.1150 0.1150 0.0930 0.1066 102,852 -0.01(-6.49%)
May 13, 2024 0.1093 0.1140 0.1050 0.1140 10,525 -0.00(-0.87%)
May 10, 2024 0.1100 0.1150 0.1050 0.1150 9,159 +0.00(+2.50%)
May 09, 2024 0.1060 0.1160 0.1026 0.1122 41,745 +0.01(+5.85%)
May 08, 2024 0.1000 0.1100 0.1000 0.1060 23,750 -0.00(-3.55%)
May 07, 2024 0.0910 0.1169 0.0910 0.1099 10,085 -0.01(-6.07%)
May 06, 2024 0.1100 0.1180 0.0910 0.1170 22,719 -0.00(-0.76%)
May 03, 2024 0.1095 0.1180 0.1010 0.1179 110,412 +0.02(+16.50%)
May 02, 2024 0.1105 0.1200 0.1012 0.1012 79,470 -0.01(-12.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.