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 (%)
Dec 31, 2018 0.4500 0.4700 0.4300 0.4400 12,100 +0.01(+2.33%)
Dec 28, 2018 0.4300 0.4700 0.4000 0.4300 51,500 -0.02(-4.23%)
Dec 27, 2018 0.5100 0.5100 0.4300 0.4490 59,212 -0.06(-11.96%)
Dec 26, 2018 0.5500 0.5500 0.5100 0.5100 11,073 -0.04(-7.26%)
Dec 24, 2018 0.5301 0.5499 0.5200 0.5499 10,200 +0.03(+5.75%)
Dec 21, 2018 0.5480 0.5999 0.5200 0.5200 20,400 -0.07(-12.16%)
Dec 20, 2018 0.5538 0.6893 0.5200 0.5920 47,453 -0.01(-1.33%)
Dec 19, 2018 0.6250 0.6707 0.5200 0.6000 68,094 -0.02(-3.23%)
Dec 18, 2018 0.8200 0.8200 0.6001 0.6200 47,224 -0.12(-16.22%)
Dec 17, 2018 0.7100 0.7400 0.6000 0.7400 202,333 -0.01(-1.32%)
Dec 14, 2018 0.7142 0.7500 0.7000 0.7499 112,200 -0.03(-3.60%)
Dec 13, 2018 0.8070 0.8199 0.6700 0.7779 18,181 -0.03(-3.61%)
Dec 12, 2018 0.8400 0.8400 0.7000 0.8070 9,943 +0.11(+15.29%)
Dec 11, 2018 0.8000 0.8000 0.6100 0.7000 20,163 -0.09(-11.18%)
Dec 10, 2018 0.8700 0.8700 0.7350 0.7881 19,980 +0.04(+5.09%)
Dec 07, 2018 0.7750 0.7999 0.6820 0.7499 20,900 +0.03(+4.15%)
Dec 06, 2018 0.6500 0.7700 0.6500 0.7200 24,602 +0.07(+10.77%)
Dec 04, 2018 0.7200 0.8400 0.5200 0.6500 140,400 -0.07(-9.22%)
Dec 03, 2018 0.6800 0.7160 0.5400 0.7160 55,344 +0.18(+32.59%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
Nov 01, 2018 0.9000 0.9100 0.7950 0.8000 76,283 -0.01(-1.48%)
Oct 31, 2018 0.8200 0.9000 0.7700 0.8120 58,170 -0.08(-8.76%)
Oct 30, 2018 0.9490 0.9490 0.8100 0.8900 58,662 -0.06(-6.12%)
Oct 29, 2018 1.170 1.170 0.8020 0.9480 48,994 -0.08(-7.96%)
Oct 26, 2018 1.240 1.240 0.7000 1.030 171,800 +0.08(+8.42%)
Oct 25, 2018 1.080 1.080 0.8000 0.9500 134,872 -0.05(-5.00%)
Oct 24, 2018 1.100 1.140 0.9520 1.000 81,013 -0.12(-10.71%)
Oct 23, 2018 1.180 1.180 1.030 1.120 5,538 -0.04(-3.28%)
Oct 22, 2018 1.210 1.250 1.010 1.158 62,044 -0.04(-3.50%)
Oct 19, 2018 1.230 1.240 1.200 1.200 89,000 -0.02(-1.64%)
Oct 18, 2018 1.147 1.230 1.147 1.220 41,702 +0.10(+8.93%)
Oct 17, 2018 1.050 1.230 1.040 1.120 50,120 +0.12(+12.39%)
Oct 16, 2018 0.9300 1.100 0.9300 0.9965 135,504 +0.06(+6.92%)
Oct 15, 2018 0.9850 0.9900 0.9100 0.9320 100,616 -0.06(-5.67%)
Oct 12, 2018 0.9500 0.9900 0.9000 0.9880 33,500 +0.04(+4.00%)
Oct 11, 2018 0.9743 1.040 0.9000 0.9500 66,144 -0.03(-2.56%)
Oct 10, 2018 1.040 1.040 0.9750 0.9750 50,977 -0.04(-3.47%)
Oct 09, 2018 1.240 1.240 1.010 1.010 26,037 -0.01(-0.98%)
Oct 08, 2018 1.025 1.030 0.9500 1.020 21,802 -0.01(-0.78%)
Oct 05, 2018 1.190 1.190 0.9500 1.028 46,000 -0.07(-6.55%)
Oct 04, 2018 1.110 1.110 1.000 1.100 99,497 +0.00(+0.00%)
Oct 03, 2018 1.115 1.160 0.9900 1.100 56,403 -0.05(-4.35%)
Oct 02, 2018 1.200 1.300 1.070 1.150 71,572 -0.02(-1.71%)
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.