Astro Aerospace Ltd (OP: ASDN )

0.1000 USD UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.1000 0.1000 0.1000 0.1000 2,320 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 490 +0.00(+0.00%)
Jan 26, 2022 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1400 0.1000 0.1000 1,856 +0.00(+0.00%)
Jan 24, 2022 0.0200 0.1000 0.0200 0.1000 1,828 -0.55(-84.62%)
Jan 21, 2022 0.0200 0.6900 0.0200 0.6500 10,519 -0.05(-7.14%)
Jan 19, 2022 0.7000 0 -0.02(-2.78%)
Jan 18, 2022 0.7500 0.7900 0.5100 0.7200 12,656 -0.08(-9.94%)
Jan 14, 2022 0.7995 0 +0.04(+5.20%)
Jan 13, 2022 0.8000 0.8000 0.7600 0.7600 8,095 -0.04(-5.00%)
Jan 12, 2022 0.7851 0.8495 0.7851 0.8000 19,418 +0.01(+1.47%)
Jan 11, 2022 0.7601 0.8495 0.7601 0.7884 18,342 +0.03(+3.72%)
Jan 10, 2022 0.8050 0.8050 0.7601 0.7601 21,370 -0.04(-5.58%)
Jan 07, 2022 0.8050 0.8050 0.7620 0.8050 16,706 +0.00(+0.00%)
Jan 06, 2022 0.8300 0.8300 0.7630 0.8050 58,693 -0.01(-0.76%)
Jan 05, 2022 0.9000 0.9600 0.7800 0.8112 49,049 -0.05(-6.22%)
Jan 04, 2022 0.9000 0.9500 0.8650 0.8650 29,327 -0.04(-3.89%)
Jan 03, 2022 0.8736 1.030 0.8615 0.9000 56,650 +0.01(+1.60%)
Dec 31, 2021 0.9400 0.9400 0.8201 0.8858 66,926 -0.02(-2.66%)
Dec 30, 2021 0.9200 0.9590 0.8701 0.9100 58,714 +0.01(+0.89%)
Dec 29, 2021 0.9695 0.9695 0.9020 0.9020 20,482 -0.06(-6.04%)
Dec 28, 2021 1.000 1.000 0.9600 0.9600 71,918 -0.04(-4.00%)
Dec 27, 2021 0.9601 1.000 0.9601 1.000 60,488 +0.02(+2.02%)
Dec 23, 2021 0.9604 1.000 0.9600 0.9802 17,489 +0.01(+1.05%)
Dec 22, 2021 1.000 1.030 0.9601 0.9700 18,111 -0.04(-4.34%)
Dec 21, 2021 1.000 1.030 1.000 1.014 25,200 +0.01(+1.40%)
Dec 20, 2021 0.9700 1.010 0.9600 1.000 22,680 +0.03(+3.09%)
Dec 17, 2021 0.9500 1.000 0.9205 0.9700 29,127 -0.01(-0.51%)
Dec 16, 2021 0.9800 1.000 0.9000 0.9750 44,539 +0.01(+0.52%)
Dec 15, 2021 0.8000 1.000 0.7700 0.9700 118,507 +0.17(+21.25%)
Dec 14, 2021 0.8200 0.8200 0.7751 0.8000 32,459 -0.01(-1.28%)
Dec 13, 2021 0.8300 0.8400 0.7800 0.8104 58,863 -0.02(-2.36%)
Dec 10, 2021 0.8300 0.8350 0.8010 0.8300 21,335 +0.00(+0.00%)
Dec 09, 2021 0.8501 0.9000 0.8130 0.8300 32,704 -0.03(-3.50%)
Dec 08, 2021 0.9000 0.9300 0.8501 0.8601 50,683 -0.04(-4.60%)
Dec 07, 2021 0.9685 0.9685 0.9016 0.9016 30,092 -0.02(-2.00%)
Dec 06, 2021 0.9200 0.9685 0.9000 0.9200 65,132 +0.03(+3.36%)
Dec 03, 2021 0.9020 0.9200 0.8801 0.8901 14,733 -0.01(-1.32%)
Dec 02, 2021 0.9350 0.9500 0.9020 0.9020 13,102 -0.03(-3.01%)
Dec 01, 2021 0.9900 0.9900 0.9055 0.9300 62,952 -0.06(-6.06%)
Nov 30, 2021 0.9225 0.9900 0.9001 0.9900 148,388 +0.02(+2.11%)
Nov 29, 2021 0.8600 1.090 0.8500 0.9695 56,010 +0.12(+14.06%)
Nov 26, 2021 1.000 1.080 0.8500 0.8500 96,188 -0.11(-11.46%)
Nov 24, 2021 1.010 1.090 0.9600 0.9600 41,653 -0.05(-4.95%)
Nov 23, 2021 1.010 1.030 0.9601 1.010 27,521 -0.03(-2.88%)
Nov 22, 2021 1.080 1.080 0.9700 1.040 39,057 -0.03(-2.80%)
Nov 19, 2021 1.050 1.090 0.9601 1.070 73,531 +0.02(+1.90%)
Nov 18, 2021 1.190 1.110 1.050 1.050 30,934 -0.13(-11.02%)
Nov 17, 2021 0.9620 1.210 0.9600 1.180 361,353 +0.21(+21.52%)
Nov 16, 2021 1.000 1.000 0.9600 0.9710 60,171 -0.07(-6.36%)
Nov 15, 2021 1.030 1.050 0.9601 1.037 47,983 -0.00(-0.29%)
Nov 12, 2021 1.010 1.060 1.000 1.040 42,796 +0.04(+4.00%)
Nov 11, 2021 1.050 1.060 1.000 1.000 45,869 -0.05(-4.76%)
Nov 10, 2021 1.040 1.050 41,135 +0.02(+1.94%)
Nov 09, 2021 1.140 1.140 0.9600 1.030 56,175 -0.08(-7.21%)
Nov 08, 2021 1.100 1.140 1.050 1.110 26,254 +0.06(+5.71%)
Nov 05, 2021 1.080 1.130 1.000 1.050 131,003 -0.02(-1.87%)
Nov 04, 2021 1.130 1.230 1.040 1.070 143,059 -0.14(-11.57%)
Nov 03, 2021 1.250 1.250 1.190 1.210 27,328 -0.04(-3.20%)
Nov 02, 2021 1.310 1.350 1.220 1.250 41,538 -0.09(-6.72%)
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.