Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astra Energy Inc
(OP:
ASRE
)
0.1450
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jul 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.