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 (%)
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%)
Feb 03, 2020 0.2299 0.2300 0.1850 0.2190 323,480 -0.01(-4.78%)
Jan 31, 2020 0.1975 0.2300 0.1650 0.2300 809,300 +0.05(+27.07%)
Jan 30, 2020 0.1700 0.2300 0.1700 0.1810 600,302 -0.01(-4.38%)
Jan 29, 2020 0.1047 0.2100 0.1025 0.1893 3,035,417 +0.08(+72.09%)
Jan 28, 2020 0.0886 0.1100 0.0800 0.1100 321,826 +0.02(+24.15%)
Jan 27, 2020 0.0886 0.0886 0.0750 0.0886 6,795 +0.01(+7.79%)
Jan 24, 2020 0.0851 0.0886 0.0800 0.0822 18,500 -0.00(-3.52%)
Jan 23, 2020 0.0770 0.0852 0.0753 0.0852 164,714 +0.01(+6.63%)
Jan 22, 2020 0.0890 0.0890 0.0728 0.0799 65,313 -0.00(-2.32%)
Jan 21, 2020 0.0715 0.0890 0.0715 0.0818 35,976 +0.00(+2.38%)
Jan 17, 2020 0.0710 0.0890 0.0710 0.0799 38,700 -0.00(-0.13%)
Jan 16, 2020 0.0890 0.0890 0.0710 0.0800 43,992 +0.00(+0.00%)
Jan 15, 2020 0.0768 0.0829 0.0768 0.0800 19,785 +0.00(+4.17%)
Jan 14, 2020 0.0769 0.0890 0.0768 0.0768 12,700 +0.00(+0.00%)
Jan 13, 2020 0.0775 0.0850 0.0705 0.0768 97,171 -0.00(-3.88%)
Jan 10, 2020 0.0800 0.0825 0.0750 0.0799 57,100 -0.00(-0.13%)
Jan 09, 2020 0.0784 0.0828 0.0750 0.0800 182,957 +0.01(+8.11%)
Jan 08, 2020 0.0800 0.0870 0.0740 0.0740 283,366 -0.01(-14.94%)
Jan 07, 2020 0.0860 0.0870 0.0730 0.0870 188,663 +0.00(+2.35%)
Jan 06, 2020 0.0705 0.0850 0.0705 0.0850 30,192 +0.01(+7.59%)
Jan 03, 2020 0.0730 0.0860 0.0700 0.0790 187,000 +0.01(+8.22%)
Jan 02, 2020 0.0747 0.0750 0.0700 0.0730 140,154 +0.00(+2.38%)
Dec 31, 2019 0.0700 0.0750 0.0700 0.0713 177,600 +0.00(+1.86%)
Dec 30, 2019 0.0849 0.0849 0.0700 0.0700 337,889 -0.01(-16.37%)
Dec 27, 2019 0.0814 0.0860 0.0800 0.0837 47,500 +0.00(+4.62%)
Dec 26, 2019 0.0805 0.0870 0.0800 0.0800 60,999 -0.00(-2.44%)
Dec 24, 2019 0.0855 0.0920 0.0810 0.0820 21,400 -0.01(-10.77%)
Dec 23, 2019 0.0960 0.0960 0.0850 0.0919 62,338 +0.01(+8.12%)
Dec 20, 2019 0.1000 0.1000 0.0800 0.0850 116,000 -0.00(-5.56%)
Dec 19, 2019 0.0900 0.0963 0.0825 0.0900 80,725 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.1000 0.0800 0.0900 115,318 +0.00(+4.29%)
Dec 17, 2019 0.0840 0.0970 0.0800 0.0863 33,722 +0.02(+23.29%)
Dec 16, 2019 0.0950 0.0950 0.0700 0.0700 134,649 -0.02(-26.32%)
Dec 13, 2019 0.1035 0.1185 0.0800 0.0950 30,800 -0.02(-17.75%)
Dec 12, 2019 0.1035 0.1190 0.1035 0.1155 5,732 +0.01(+11.59%)
Dec 11, 2019 0.1200 0.1200 0.1035 0.1035 103,308 -0.02(-13.75%)
Dec 10, 2019 0.1110 0.1200 0.1110 0.1200 19,500 +0.01(+5.91%)
Dec 09, 2019 0.1359 0.1359 0.1110 0.1133 47,302 -0.03(-19.01%)
Dec 06, 2019 0.1240 0.1399 0.1200 0.1399 18,700 +0.02(+16.58%)
Dec 05, 2019 0.1400 0.1400 0.1200 0.1200 83,136 -0.01(-7.69%)
Dec 04, 2019 0.1600 0.1600 0.1300 0.1300 57,456 -0.01(-7.14%)
Dec 03, 2019 0.1600 0.1600 0.1300 0.1400 82,468 +0.01(+7.69%)
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.