Astro Aerospace Ltd (OP: ASDN )

0.7000 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1950 0.1950 0.1950 1,049,157 +0.07(+56.00%)
Dec 30, 2020 0.1015 0.1400 0.1000 0.1250 1,049,157 +0.01(+13.64%)
Dec 29, 2020 0.1400 0.1540 0.1050 0.1100 1,544,085 -0.03(-18.52%)
Dec 28, 2020 0.0920 0.1570 0.0910 0.1350 2,835,940 +0.04(+47.38%)
Dec 24, 2020 0.1200 0.1200 0.0771 0.0916 1,356,900 -0.01(-13.58%)
Dec 23, 2020 0.0820 0.1500 0.0800 0.1060 4,607,973 +0.02(+30.06%)
Dec 22, 2020 0.0673 0.0900 0.0665 0.0815 1,540,269 +0.01(+18.12%)
Dec 21, 2020 0.0630 0.0820 0.0600 0.0690 1,706,994 +0.01(+20.63%)
Dec 18, 2020 0.0590 0.0685 0.0530 0.0572 472,100 +0.01(+10.00%)
Dec 17, 2020 0.0499 0.0690 0.0451 0.0520 929,341 +0.00(+4.21%)
Dec 16, 2020 0.0400 0.0850 0.0400 0.0499 1,412,498 +0.01(+25.06%)
Dec 15, 2020 0.0393 0.0450 0.0393 0.0399 207,414 -0.00(-9.32%)
Dec 14, 2020 0.0415 0.0450 0.0386 0.0440 342,261 +0.00(+2.33%)
Dec 11, 2020 0.0440 0.0454 0.0390 0.0430 419,100 -0.00(-2.27%)
Dec 10, 2020 0.0400 0.0451 0.0390 0.0440 260,081 +0.00(+4.76%)
Dec 09, 2020 0.0410 0.0470 0.0400 0.0420 286,450 -0.00(-6.67%)
Dec 08, 2020 0.0450 0.0491 0.0429 0.0450 390,780 -0.00(-6.64%)
Dec 07, 2020 0.0500 0.0550 0.0450 0.0482 379,358 -0.00(-5.49%)
Dec 04, 2020 0.0542 0.0693 0.0430 0.0510 669,900 -0.00(-7.78%)
Dec 03, 2020 0.0560 0.0575 0.0525 0.0553 118,297 -0.00(-1.25%)
Dec 02, 2020 0.0554 0.0590 0.0500 0.0560 184,889 +0.00(+1.82%)
Dec 01, 2020 0.0612 0.0617 0.0525 0.0550 161,344 -0.01(-10.13%)
Nov 30, 2020 0.0652 0.0700 0.0570 0.0612 312,455 +0.00(+1.32%)
Nov 27, 2020 0.0650 0.0660 0.0510 0.0604 289,700 +0.01(+19.60%)
Nov 25, 2020 0.0470 0.0750 0.0421 0.0505 1,453,700 +0.01(+13.48%)
Nov 24, 2020 0.0433 0.0470 0.0400 0.0445 248,818 +0.00(+3.25%)
Nov 23, 2020 0.0420 0.0450 0.0420 0.0431 87,205 -0.00(-0.92%)
Nov 20, 2020 0.0405 0.0435 0.0385 0.0435 111,000 +0.00(+11.54%)
Nov 19, 2020 0.0393 0.0404 0.0315 0.0390 225,635 -0.00(-1.52%)
Nov 18, 2020 0.0405 0.0405 0.0396 0.0396 146,591 -0.00(-2.22%)
Nov 17, 2020 0.0400 0.0450 0.0352 0.0405 123,564 +0.00(+1.00%)
Nov 16, 2020 0.0470 0.0470 0.0396 0.0401 152,011 +0.00(+0.25%)
Nov 13, 2020 0.0460 0.0460 0.0360 0.0400 393,100 -0.00(-4.76%)
Nov 12, 2020 0.0400 0.0445 0.0400 0.0420 86,389 +0.00(+2.69%)
Nov 11, 2020 0.0380 0.0445 0.0380 0.0409 68,517 +0.00(+2.25%)
Nov 10, 2020 0.0430 0.0453 0.0340 0.0400 177,187 -0.00(-2.44%)
Nov 09, 2020 0.0410 0.0455 0.0410 0.0410 148,678 -0.00(-3.53%)
Nov 06, 2020 0.0450 0.0455 0.0411 0.0425 195,100 -0.00(-6.59%)
Nov 05, 2020 0.0483 0.0501 0.0450 0.0455 62,181 +0.00(+1.11%)
Nov 04, 2020 0.0487 0.0508 0.0450 0.0450 50,335 -0.00(-3.23%)
Nov 03, 2020 0.0467 0.0508 0.0465 0.0465 66,171 -0.00(-0.43%)
Nov 02, 2020 0.0500 0.0507 0.0455 0.0467 79,165 -0.00(-6.60%)
Oct 30, 2020 0.0480 0.0505 0.0454 0.0500 12,400 +0.00(+1.42%)
Oct 29, 2020 0.0450 0.0500 0.0450 0.0493 187,492 +0.00(+2.71%)
Oct 28, 2020 0.0489 0.0500 0.0433 0.0480 150,608 -0.00(-1.84%)
Oct 27, 2020 0.0455 0.0519 0.0455 0.0489 88,976 -0.00(-2.20%)
Oct 26, 2020 0.0551 0.0551 0.0500 0.0500 100,036 -0.00(-8.76%)
Oct 23, 2020 0.0550 0.0551 0.0526 0.0548 76,400 +0.00(+3.20%)
Oct 22, 2020 0.0569 0.0569 0.0510 0.0531 60,836 +0.00(+0.95%)
Oct 21, 2020 0.0525 0.0569 0.0500 0.0526 75,576 +0.00(+5.20%)
Oct 20, 2020 0.0510 0.0525 0.0500 0.0500 129,007 -0.00(-6.19%)
Oct 19, 2020 0.0550 0.0550 0.0510 0.0533 187,274 +0.00(+1.91%)
Oct 16, 2020 0.0523 0.0560 0.0523 0.0523 96,200 -0.00(-1.32%)
Oct 15, 2020 0.0555 0.0590 0.0526 0.0530 146,054 -0.00(-3.64%)
Oct 14, 2020 0.0571 0.0571 0.0550 0.0550 82,644 -0.00(-3.68%)
Oct 13, 2020 0.0585 0.0596 0.0524 0.0571 433,038 -0.00(-4.19%)
Oct 12, 2020 0.0590 0.0615 0.0585 0.0596 63,959 +0.00(+1.88%)
Oct 09, 2020 0.0570 0.0600 0.0570 0.0585 31,500 +0.00(+2.81%)
Oct 08, 2020 0.0590 0.0590 0.0550 0.0569 40,304 +0.00(+3.45%)
Oct 07, 2020 0.0578 0.0590 0.0540 0.0550 129,334 -0.00(-8.18%)
Oct 06, 2020 0.0695 0.0695 0.0535 0.0599 111,084 +0.00(+8.91%)
Oct 05, 2020 0.0545 0.0600 0.0545 0.0550 170,219 -0.00(-7.09%)
Oct 02, 2020 0.0535 0.0600 0.0535 0.0592 120,400 +0.00(+4.59%)
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.