Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astra Energy Inc (OP: ASRE )

0.1500 -0.0013 (-0.86%)
Streaming Delayed Price Updated: 2:44 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.1442 0.1513 0.1384 0.1500 43,623 -0.00(-0.86%)
Feb 29, 2024 0.1490 0.1513 0.1430 0.1513 65,846 +0.00(+1.54%)
Feb 28, 2024 0.1369 0.1513 0.1369 0.1490 55,200 +0.01(+6.43%)
Feb 27, 2024 0.1320 0.1400 0.1320 0.1400 115,686 +0.00(+0.72%)
Feb 26, 2024 0.1347 0.1390 0.1223 0.1390 80,080 +0.00(+3.19%)
Feb 23, 2024 0.1500 0.1500 0.1222 0.1347 82,620 -0.02(-10.20%)
Feb 22, 2024 0.1400 0.1520 0.1300 0.1500 22,167 -0.00(-1.32%)
Feb 21, 2024 0.1385 0.1520 0.1338 0.1520 78,973 +0.01(+8.57%)
Feb 20, 2024 0.1400 0.1400 0.1275 0.1400 9,470 +0.01(+9.80%)
Feb 16, 2024 0.1475 0.1497 0.1275 0.1275 31,364 -0.01(-8.93%)
Feb 15, 2024 0.1302 0.1700 0.1302 0.1400 120,755 +0.01(+7.53%)
Feb 14, 2024 0.1200 0.1302 0.1179 0.1302 82,490 +0.01(+4.16%)
Feb 13, 2024 0.1200 0.1250 0.1157 0.1250 48,808 +0.00(+3.31%)
Feb 12, 2024 0.1200 0.1250 0.1125 0.1210 73,151 -0.00(-3.89%)
Feb 09, 2024 0.1160 0.1269 0.1160 0.1259 67,485 +0.00(+0.72%)
Feb 08, 2024 0.1250 0.1250 0.1120 0.1250 90,261 +0.01(+4.17%)
Feb 07, 2024 0.1340 0.1340 0.1200 0.1200 166,739 -0.01(-10.45%)
Feb 06, 2024 0.1431 0.1460 0.1188 0.1340 179,880 -0.01(-10.07%)
Feb 05, 2024 0.1490 0.1490 0.1430 0.1490 18,021 -0.01(-3.87%)
Feb 02, 2024 0.1560 0.1630 0.1460 0.1550 76,186 -0.01(-4.85%)
Feb 01, 2024 0.1600 0.1650 0.1540 0.1629 25,852 +0.01(+4.36%)
Jan 31, 2024 0.1510 0.1680 0.1480 0.1561 113,515 +0.01(+4.62%)
Jan 30, 2024 0.1455 0.1510 0.1350 0.1492 126,015 -0.00(-1.13%)
Jan 29, 2024 0.1730 0.1730 0.1340 0.1509 141,888 -0.00(-0.07%)
Jan 26, 2024 0.1699 0.1829 0.1510 0.1510 106,425 -0.01(-6.79%)
Jan 25, 2024 0.1575 0.1690 0.1530 0.1620 135,299 -0.01(-4.71%)
Jan 24, 2024 0.1600 0.1700 0.1400 0.1700 202,450 +0.01(+6.25%)
Jan 23, 2024 0.1800 0.1830 0.1329 0.1600 618,379 -0.02(-9.40%)
Jan 22, 2024 0.1800 0.1969 0.1720 0.1766 86,953 +0.00(+2.08%)
Jan 19, 2024 0.1850 0.2005 0.1710 0.1730 169,530 -0.03(-13.50%)
Jan 18, 2024 0.2124 0.2124 0.1500 0.2000 373,733 -0.02(-8.97%)
Jan 17, 2024 0.2106 0.2225 0.2010 0.2197 32,951 +0.01(+4.62%)
Jan 16, 2024 0.2450 0.2470 0.2001 0.2100 126,303 -0.02(-8.70%)
Jan 12, 2024 0.2480 0.2480 0.2215 0.2300 24,867 -0.02(-7.26%)
Jan 11, 2024 0.2750 0.2780 0.2120 0.2480 190,788 -0.01(-4.62%)
Jan 10, 2024 0.2790 0.2790 0.2555 0.2600 68,993 -0.01(-3.70%)
Jan 09, 2024 0.2485 0.2880 0.2400 0.2700 20,290 +0.03(+12.50%)
Jan 08, 2024 0.2000 0.3250 0.1950 0.2400 410,225 +0.04(+20.00%)
Jan 05, 2024 0.2030 0.2190 0.1810 0.2000 40,858 -0.02(-8.68%)
Jan 04, 2024 0.2200 0.2200 0.1956 0.2190 83,141 +0.00(+0.00%)
Jan 03, 2024 0.2400 0.2450 0.2100 0.2190 100,811 -0.01(-4.78%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.