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%)
Oct 01, 2018 1.190 1.200 1.070 1.170 37,153 +0.03(+2.63%)
Sep 28, 2018 1.150 1.190 1.100 1.140 36,700 -0.04(-3.23%)
Sep 27, 2018 1.360 1.360 1.178 1.178 43,234 -0.12(-9.38%)
Sep 26, 2018 1.375 1.400 1.260 1.300 96,799 +0.00(+0.00%)
Sep 25, 2018 1.340 1.400 1.250 1.300 88,462 -0.03(-2.44%)
Sep 24, 2018 1.250 1.350 1.240 1.333 58,690 +0.07(+5.75%)
Sep 21, 2018 1.180 1.270 1.150 1.260 39,900 +0.11(+9.57%)
Sep 20, 2018 1.230 1.230 1.110 1.150 67,365 -0.07(-5.74%)
Sep 19, 2018 1.300 1.300 1.110 1.220 75,322 -0.07(-5.43%)
Sep 18, 2018 1.300 1.330 1.150 1.290 43,792 +0.09(+7.28%)
Sep 17, 2018 1.200 1.300 1.110 1.202 36,255 -0.06(-4.75%)
Sep 14, 2018 1.320 1.340 1.260 1.262 31,900 -0.03(-2.13%)
Sep 13, 2018 1.245 1.390 1.216 1.290 69,869 +0.07(+5.74%)
Sep 12, 2018 1.085 1.390 1.080 1.220 56,703 +0.14(+12.70%)
Sep 11, 2018 1.280 1.280 1.010 1.083 159,357 -0.15(-11.81%)
Sep 10, 2018 1.420 1.420 1.190 1.228 66,519 -0.13(-9.74%)
Sep 07, 2018 1.490 1.490 1.110 1.360 123,300 -0.09(-6.21%)
Sep 06, 2018 1.475 1.500 1.450 1.450 21,058 -0.02(-1.36%)
Sep 05, 2018 1.520 1.600 1.430 1.470 58,135 -0.05(-3.16%)
Sep 04, 2018 1.420 1.518 1.110 1.518 86,516 +0.09(+6.15%)
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.