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

Astro Aerospace Ltd (OP: ASDN )

0.0001 UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 3, 2023 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 (%)
Apr 30, 2020 0.0720 0.0720 0.0511 0.0600 657,504 -0.01(-7.69%)
Apr 29, 2020 0.0650 0.0720 0.0615 0.0650 233,856 -0.01(-7.14%)
Apr 28, 2020 0.0650 0.0720 0.0650 0.0700 27,160 -0.00(-0.43%)
Apr 27, 2020 0.0700 0.0720 0.0650 0.0703 225,687 +0.00(+0.43%)
Apr 24, 2020 0.0650 0.0720 0.0650 0.0700 487,900 -0.00(-6.54%)
Apr 23, 2020 0.0880 0.0880 0.0710 0.0749 177,310 +0.00(+0.81%)
Apr 22, 2020 0.0771 0.0790 0.0700 0.0743 264,970 -0.00(-1.33%)
Apr 21, 2020 0.0820 0.0820 0.0740 0.0753 345,347 -0.00(-0.92%)
Apr 20, 2020 0.0750 0.0804 0.0750 0.0760 197,684 -0.01(-6.75%)
Apr 17, 2020 0.0840 0.0899 0.0740 0.0815 319,600 -0.00(-2.98%)
Apr 16, 2020 0.0770 0.0910 0.0770 0.0840 106,045 +0.00(+2.44%)
Apr 15, 2020 0.0870 0.0870 0.0780 0.0820 199,797 -0.00(-4.43%)
Apr 14, 2020 0.0803 0.1000 0.0803 0.0858 295,225 +0.00(+5.93%)
Apr 13, 2020 0.0940 0.1000 0.0780 0.0810 242,559 -0.01(-13.83%)
Apr 09, 2020 0.0860 0.0940 0.0780 0.0940 101,000 +0.01(+10.59%)
Apr 08, 2020 0.0940 0.0940 0.0774 0.0850 67,011 +0.01(+11.84%)
Apr 07, 2020 0.0839 0.0950 0.0760 0.0760 68,805 -0.00(-5.00%)
Apr 06, 2020 0.0839 0.0839 0.0705 0.0800 118,190 -0.00(-4.65%)
Apr 03, 2020 0.0750 0.0839 0.0750 0.0839 62,100 +0.00(+1.94%)
Apr 02, 2020 0.0865 0.0865 0.0795 0.0823 79,273 +0.00(+2.87%)
Apr 01, 2020 0.0833 0.0865 0.0800 0.0800 499,311 -0.01(-5.88%)
Mar 31, 2020 0.0930 0.0949 0.0815 0.0850 135,369 -0.01(-10.43%)
Mar 30, 2020 0.0918 0.0949 0.0825 0.0949 44,012 +0.00(+3.38%)
Mar 27, 2020 0.1000 0.1000 0.0800 0.0918 163,800 -0.01(-8.20%)
Mar 26, 2020 0.1070 0.1070 0.0850 0.1000 135,492 +0.00(+1.01%)
Mar 25, 2020 0.0940 0.1090 0.0780 0.0990 99,816 +0.02(+18.56%)
Mar 24, 2020 0.1000 0.1000 0.0701 0.0835 204,673 -0.01(-7.12%)
Mar 23, 2020 0.1000 0.1000 0.0800 0.0899 98,768 -0.01(-5.37%)
Mar 20, 2020 0.0955 0.1000 0.0800 0.0950 161,500 +0.02(+19.50%)
Mar 19, 2020 0.0793 0.1000 0.0605 0.0795 134,671 +0.00(+0.25%)
Mar 18, 2020 0.0699 0.0793 0.0598 0.0793 154,830 +0.01(+15.09%)
Mar 17, 2020 0.0700 0.0740 0.0600 0.0689 374,433 -0.00(-0.14%)
Mar 16, 2020 0.0820 0.0970 0.0661 0.0690 774,914 -0.02(-23.33%)
Mar 13, 2020 0.0940 0.1200 0.0870 0.0900 195,600 -0.01(-10.00%)
Mar 12, 2020 0.1200 0.1200 0.0970 0.1000 395,953 -0.01(-9.91%)
Mar 11, 2020 0.1230 0.1230 0.1100 0.1110 66,702 -0.01(-7.50%)
Mar 10, 2020 0.1230 0.1300 0.1144 0.1200 136,427 +0.00(+3.45%)
Mar 09, 2020 0.1170 0.1300 0.1080 0.1160 150,745 +0.00(+0.09%)
Mar 06, 2020 0.1170 0.1199 0.1100 0.1159 133,000 -0.00(-0.94%)
Mar 05, 2020 0.1245 0.1400 0.1150 0.1170 294,700 -0.01(-5.57%)
Mar 04, 2020 0.1255 0.1270 0.1181 0.1239 244,537 -0.00(-1.27%)
Mar 03, 2020 0.1160 0.1270 0.1145 0.1255 177,224 +0.01(+5.46%)
Mar 02, 2020 0.1300 0.1300 0.1190 0.1190 62,421 -0.01(-5.56%)
Feb 28, 2020 0.1250 0.1299 0.1161 0.1260 569,000 +0.00(+0.48%)
Feb 27, 2020 0.1278 0.1278 0.1230 0.1254 250,863 +0.00(+0.32%)
Feb 26, 2020 0.1170 0.1279 0.1170 0.1250 422,663 +0.01(+6.84%)
Feb 25, 2020 0.1220 0.1284 0.1170 0.1170 153,054 -0.00(-0.85%)
Feb 24, 2020 0.1529 0.1529 0.1151 0.1180 548,030 -0.03(-19.07%)
Feb 21, 2020 0.1675 0.1675 0.1450 0.1458 164,400 -0.02(-12.96%)
Feb 20, 2020 0.1600 0.1700 0.1600 0.1675 83,512 +0.01(+3.08%)
Feb 19, 2020 0.1700 0.1700 0.1600 0.1625 111,814 -0.00(-2.11%)
Feb 18, 2020 0.1650 0.1700 0.1600 0.1660 40,143 +0.00(+0.61%)
Feb 14, 2020 0.1700 0.1730 0.1610 0.1650 142,100 -0.00(-2.37%)
Feb 13, 2020 0.1850 0.1850 0.1650 0.1690 180,553 -0.01(-7.40%)
Feb 12, 2020 0.1800 0.2075 0.1700 0.1825 335,486 +0.01(+4.46%)
Feb 11, 2020 0.1475 0.1850 0.1420 0.1747 2,405,155 +0.03(+18.44%)
Feb 10, 2020 0.1475 0.1475 0.1410 0.1475 175,432 +0.00(+1.72%)
Feb 07, 2020 0.1500 0.1788 0.1400 0.1450 398,300 -0.01(-3.33%)
Feb 06, 2020 0.1730 0.1730 0.1400 0.1500 233,062 +0.00(+0.67%)
Feb 05, 2020 0.2000 0.2000 0.1410 0.1490 454,567 -0.05(-25.50%)
Feb 04, 2020 0.2196 0.2196 0.1820 0.2000 254,691 -0.02(-8.68%)
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.