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 (%)
Aug 31, 2018 1.430 1.430 1.430 0 -0.03(-2.32%)
Aug 30, 2018 1.500 1.565 1.450 1.464 27,618 -0.06(-3.68%)
Aug 29, 2018 1.500 1.550 1.440 1.520 44,364 +0.02(+1.33%)
Aug 28, 2018 1.480 1.580 1.430 1.500 92,159 +0.02(+1.35%)
Aug 27, 2018 1.610 1.640 1.470 1.480 65,595 -0.14(-8.50%)
Aug 24, 2018 1.570 1.650 1.560 1.617 33,600 -0.03(-1.97%)
Aug 23, 2018 1.710 1.710 1.500 1.650 69,346 -0.06(-3.51%)
Aug 22, 2018 1.800 1.800 1.710 1.710 36,718 -0.09(-5.00%)
Aug 21, 2018 1.800 1.840 1.710 1.800 44,326 -0.04(-2.17%)
Aug 20, 2018 1.870 1.870 1.800 1.840 18,692 -0.01(-0.81%)
Aug 17, 2018 1.890 1.950 1.820 1.855 34,900 -0.03(-1.85%)
Aug 16, 2018 1.920 1.950 1.830 1.890 22,784 -0.03(-1.56%)
Aug 15, 2018 1.925 1.950 1.800 1.920 25,082 -0.01(-0.52%)
Aug 14, 2018 1.950 1.950 1.810 1.930 37,295 +0.05(+2.66%)
Aug 13, 2018 1.960 1.980 1.850 1.880 27,950 -0.09(-4.57%)
Aug 10, 2018 1.970 2.000 1.920 1.970 17,000 -0.01(-0.51%)
Aug 09, 2018 1.970 1.990 1.930 1.980 33,931 +0.01(+0.51%)
Aug 08, 2018 1.980 1.980 1.900 1.970 18,692 +0.01(+0.51%)
Aug 07, 2018 1.900 1.980 1.850 1.960 46,096 +0.06(+3.16%)
Aug 06, 2018 1.900 1.980 1.895 1.900 29,446 +0.00(+0.00%)
Aug 03, 2018 2.000 2.000 1.850 1.900 22,100 -0.07(-3.55%)
Aug 02, 2018 2.000 2.000 1.850 1.970 12,253 +0.00(+0.13%)
Aug 01, 2018 2.000 2.000 1.910 1.968 22,032 -0.03(-1.62%)
Jul 31, 2018 2.000 2.000 1.930 2.000 28,614 +0.01(+0.50%)
Jul 30, 2018 1.970 2.000 1.900 1.990 28,965 +0.00(+0.00%)
Jul 27, 2018 2.010 2.040 1.930 1.990 34,200 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 1.980 1.990 42,567 -0.06(-2.93%)
Jul 25, 2018 2.030 2.050 1.940 2.050 64,703 -0.01(-0.49%)
Jul 24, 2018 2.040 2.070 1.930 2.060 66,685 +0.07(+3.52%)
Jul 23, 2018 2.030 2.060 1.970 1.990 26,695 -0.07(-3.40%)
Jul 20, 2018 2.060 2.090 2.040 2.060 36,372 +0.00(+0.10%)
Jul 19, 2018 2.060 2.070 2.030 2.058 58,449 +0.02(+1.08%)
Jul 18, 2018 2.040 2.040 1.980 2.036 38,576 -0.00(-0.20%)
Jul 17, 2018 2.050 2.050 1.930 2.040 64,176 +0.09(+4.62%)
Jul 16, 2018 2.000 2.000 1.940 1.950 42,133 -0.01(-0.51%)
Jul 13, 2018 1.960 2.040 1.890 1.960 35,867 -0.06(-2.97%)
Jul 12, 2018 2.040 2.040 1.900 2.020 47,978 -0.02(-0.98%)
Jul 11, 2018 1.980 2.050 1.920 2.040 89,175 +0.07(+3.76%)
Jul 10, 2018 1.970 1.990 1.800 1.966 43,824 +0.01(+0.31%)
Jul 09, 2018 1.930 1.930 1.760 1.960 39,585 -0.02(-1.01%)
Jul 06, 2018 1.870 2.010 1.870 1.980 50,288 +0.13(+7.03%)
Jul 05, 2018 1.915 1.950 1.750 1.850 23,626 -0.09(-4.79%)
Jul 03, 2018 1.943 1.943 1.943 0 +0.02(+1.09%)
Jul 02, 2018 2.040 2.040 1.820 1.922 34,713 -0.12(-5.78%)
Jun 29, 2018 2.160 2.201 1.990 2.040 106,528 -0.12(-5.56%)
Jun 28, 2018 2.265 2.265 1.750 2.160 94,310 -0.06(-2.70%)
Jun 27, 2018 2.250 2.350 2.170 2.220 64,361 -0.03(-1.33%)
Jun 26, 2018 2.350 2.440 2.090 2.250 101,477 -0.08(-3.47%)
Jun 25, 2018 2.500 2.500 2.100 2.331 83,927 -0.16(-6.39%)
Jun 22, 2018 2.450 2.500 2.300 2.490 88,623 +0.01(+0.40%)
Jun 21, 2018 2.400 2.560 2.350 2.480 156,686 +0.13(+5.53%)
Jun 20, 2018 2.105 2.430 2.091 2.350 122,211 +0.30(+14.63%)
Jun 19, 2018 2.110 2.470 1.650 2.050 432,466 -0.09(-4.21%)
Jun 18, 2018 3.270 3.330 1.650 2.140 566,311 -1.10(-34.05%)
Jun 15, 2018 3.270 3.100 3.245 265,622 +0.15(+4.68%)
Jun 14, 2018 2.850 3.150 2.810 3.100 352,757 +0.24(+8.39%)
Jun 13, 2018 2.550 2.860 2.550 2.860 169,543 +0.25(+9.58%)
Jun 12, 2018 2.440 2.630 2.440 2.610 162,065 +0.21(+8.75%)
Jun 11, 2018 2.200 2.450 2.200 2.400 125,122 +0.25(+11.63%)
Jun 08, 2018 2.200 2.244 2.000 2.150 44,383 +0.00(+0.00%)
Jun 07, 2018 2.085 2.250 2.075 2.150 84,318 +0.09(+4.37%)
Jun 06, 2018 1.980 2.090 1.980 2.060 53,121 +0.06(+3.00%)
Jun 05, 2018 2.035 2.050 2.000 2.000 30,189 -0.01(-0.50%)
Jun 04, 2018 2.000 2.050 1.960 2.010 22,106 +0.02(+1.01%)
Jun 01, 2018 2.076 2.076 1.978 1.990 33,079 +0.03(+1.38%)
May 31, 2018 1.970 2.090 1.950 1.963 91,760 +0.01(+0.67%)
May 30, 2018 1.930 2.045 1.930 1.950 116,119 +0.03(+1.56%)
May 29, 2018 1.907 1.940 1.850 1.920 32,485 +0.04(+1.91%)
May 25, 2018 1.884 1.884 1.884 0 +0.09(+5.19%)
May 24, 2018 1.750 1.800 1.750 1.791 48,271 +0.04(+2.34%)
May 23, 2018 1.840 1.850 1.750 1.750 40,273 -0.11(-5.91%)
May 22, 2018 2.040 2.040 1.850 1.860 25,066 -0.09(-4.62%)
May 21, 2018 2.000 2.050 1.650 1.950 73,951 -0.05(-2.50%)
May 18, 2018 2.000 2.000 1.850 2.000 45,821 +0.00(+0.00%)
May 17, 2018 1.990 2.000 1.800 2.000 89,152 +0.15(+8.11%)
May 16, 2018 1.620 1.900 1.620 1.850 115,265 +0.33(+21.71%)
May 15, 2018 1.440 1.600 1.400 1.520 52,390 +0.12(+8.57%)
May 14, 2018 1.340 1.400 1.300 1.400 29,623 +0.10(+7.69%)
May 11, 2018 1.210 1.340 1.150 1.300 16,332 +0.10(+8.33%)
May 10, 2018 1.200 1.300 1.140 1.200 79,015 +0.02(+1.69%)
May 09, 2018 1.000 1.180 0.9700 1.180 35,628 +0.18(+18.00%)
May 08, 2018 0.9800 1.000 0.8500 1.000 38,936 +0.00(+0.00%)
May 07, 2018 0.9100 1.000 0.9100 1.000 1,589 +0.10(+11.11%)
May 04, 2018 0.8800 0.9000 0.8800 0.9000 3,746 +0.10(+12.50%)
May 03, 2018 0.8000 0.8000 0.8000 0.8000 125 +0.00(+0.00%)
May 01, 2018 0.8000 0.8000 0.8000 25 -0.09(-10.11%)
Apr 30, 2018 0.5700 0.8900 0.5700 0.8900 4,651 +0.01(+1.14%)
Apr 27, 2018 0.7300 0.8800 0.7300 0.8800 7,500 +0.38(+76.00%)
Apr 26, 2018 0.5900 0.5900 0.5000 0.5000 1,350 -0.10(-16.67%)
Apr 25, 2018 0.6700 0.7300 0.6000 0.6000 15,850 -0.07(-10.45%)
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.