Skip to main content

Astra Energy Inc (OP: ASRE )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1150 0.1150 0.1100 0.1150 15,683 +0.00(+0.00%)
Apr 30, 2024 0.1190 0.1200 0.1100 0.1150 138,360 -0.00(-4.09%)
Apr 29, 2024 0.1100 0.1199 0.1100 0.1199 3,011 -0.00(-0.08%)
Apr 26, 2024 0.1100 0.1298 0.1100 0.1200 15,536 +0.00(+2.56%)
Apr 25, 2024 0.1200 0.1200 0.1100 0.1170 4,700 -0.00(-2.50%)
Apr 24, 2024 0.1104 0.1200 0.1100 0.1200 9,000 +0.00(+0.08%)
Apr 23, 2024 0.1061 0.1298 0.1061 0.1199 12,500 +0.00(+0.50%)
Apr 22, 2024 0.1061 0.1298 0.1061 0.1193 7,992 +0.00(+2.05%)
Apr 19, 2024 0.1300 0.1300 0.1100 0.1169 79,800 -0.01(-10.08%)
Apr 18, 2024 0.1176 0.1300 0.1100 0.1300 122,534 +0.00(+3.17%)
Apr 17, 2024 0.1310 0.1310 0.1226 0.1260 84,615 -0.00(-3.00%)
Apr 16, 2024 0.1250 0.1300 0.1200 0.1299 35,700 +0.01(+4.93%)
Apr 15, 2024 0.1220 0.1320 0.1220 0.1238 25,416 +0.00(+1.48%)
Apr 12, 2024 0.1180 0.1250 0.1150 0.1220 42,198 +0.01(+7.02%)
Apr 11, 2024 0.1180 0.1328 0.1130 0.1140 38,676 -0.02(-12.24%)
Apr 10, 2024 0.1200 0.1299 0.1200 0.1299 7,209 +0.00(+3.92%)
Apr 09, 2024 0.1293 0.1300 0.1250 0.1250 10,200 -0.01(-3.85%)
Apr 08, 2024 0.1170 0.1300 0.1170 0.1300 54,164 +0.01(+5.69%)
Apr 05, 2024 0.1370 0.1400 0.1230 0.1230 95,001 -0.02(-11.51%)
Apr 04, 2024 0.1338 0.1390 0.1338 0.1390 81,122 +0.00(+0.00%)
Apr 03, 2024 0.1010 0.1390 0.1010 0.1390 56,694 +0.02(+12.55%)
Apr 02, 2024 0.1298 0.1299 0.1164 0.1235 60,200 -0.01(-4.85%)
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.