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 (%)
Sep 30, 2020 0.0599 0.0600 0.0588 0.0600 3,170 +0.00(+2.04%)
Sep 29, 2020 0.0630 0.0630 0.0585 0.0588 81,931 -0.00(-0.51%)
Sep 28, 2020 0.0630 0.0630 0.0591 0.0591 8,371 -0.00(-3.90%)
Sep 25, 2020 0.0543 0.0630 0.0543 0.0615 140,300 +0.00(+8.85%)
Sep 24, 2020 0.0540 0.0619 0.0540 0.0565 135,445 -0.00(-5.83%)
Sep 23, 2020 0.0630 0.0630 0.0555 0.0600 118,236 +0.00(+0.84%)
Sep 22, 2020 0.0605 0.0625 0.0595 0.0595 138,275 -0.00(-3.88%)
Sep 21, 2020 0.0599 0.0630 0.0550 0.0619 250,985 +0.00(+2.31%)
Sep 18, 2020 0.0630 0.0630 0.0600 0.0605 171,900 -0.00(-1.79%)
Sep 17, 2020 0.0595 0.0637 0.0595 0.0616 90,779 -0.00(-0.16%)
Sep 16, 2020 0.0639 0.0639 0.0601 0.0617 28,596 -0.00(-1.75%)
Sep 15, 2020 0.0555 0.0639 0.0555 0.0628 235,228 -0.00(-1.72%)
Sep 14, 2020 0.0650 0.0650 0.0565 0.0639 111,358 +0.00(+8.31%)
Sep 11, 2020 0.0600 0.0659 0.0560 0.0590 284,400 -0.00(-4.84%)
Sep 10, 2020 0.0682 0.0682 0.0560 0.0620 422,223 -0.00(-2.36%)
Sep 09, 2020 0.0695 0.0695 0.0600 0.0635 265,391 +0.00(+5.83%)
Sep 08, 2020 0.0650 0.0740 0.0580 0.0600 288,327 -0.00(-1.64%)
Sep 04, 2020 0.0675 0.0675 0.0600 0.0610 209,600 +0.00(+0.00%)
Sep 03, 2020 0.0601 0.0690 0.0600 0.0610 198,264 -0.01(-11.47%)
Sep 02, 2020 0.0730 0.0730 0.0610 0.0689 166,795 +0.00(+6.00%)
Sep 01, 2020 0.0770 0.0770 0.0625 0.0650 412,703 -0.00(-5.80%)
Aug 31, 2020 0.0690 0.0730 0.0650 0.0690 186,814 -0.00(-4.83%)
Aug 28, 2020 0.0750 0.0750 0.0690 0.0725 117,300 +0.00(+4.32%)
Aug 27, 2020 0.0670 0.0750 0.0670 0.0695 64,587 -0.00(-1.84%)
Aug 26, 2020 0.0750 0.0750 0.0670 0.0708 106,826 -0.00(-3.01%)
Aug 25, 2020 0.0625 0.0778 0.0625 0.0730 128,646 +0.01(+10.61%)
Aug 24, 2020 0.0685 0.0800 0.0660 0.0660 132,942 -0.00(-4.35%)
Aug 21, 2020 0.0750 0.0798 0.0685 0.0690 218,800 -0.00(-5.48%)
Aug 20, 2020 0.0719 0.0750 0.0719 0.0730 143,288 +0.00(+4.29%)
Aug 19, 2020 0.0719 0.0740 0.0670 0.0700 106,349 -0.00(-2.64%)
Aug 18, 2020 0.0783 0.0783 0.0665 0.0719 173,600 +0.00(+7.31%)
Aug 17, 2020 0.0666 0.0749 0.0666 0.0670 206,432 +0.00(+0.00%)
Aug 14, 2020 0.0653 0.0730 0.0640 0.0670 165,200 -0.00(-2.19%)
Aug 13, 2020 0.0790 0.0790 0.0650 0.0685 143,023 +0.00(+2.24%)
Aug 12, 2020 0.0790 0.0790 0.0670 0.0670 169,595 -0.00(-2.19%)
Aug 11, 2020 0.0700 0.0715 0.0670 0.0685 328,103 -0.00(-1.86%)
Aug 10, 2020 0.0730 0.0785 0.0685 0.0698 182,400 -0.00(-5.68%)
Aug 07, 2020 0.0790 0.0790 0.0740 0.0740 40,500 -0.00(-5.13%)
Aug 06, 2020 0.0758 0.0790 0.0694 0.0780 110,648 +0.01(+6.85%)
Aug 05, 2020 0.0779 0.0779 0.0693 0.0730 103,882 -0.00(-5.19%)
Aug 04, 2020 0.0690 0.0822 0.0670 0.0770 182,558 +0.01(+14.93%)
Aug 03, 2020 0.0695 0.0695 0.0620 0.0670 173,778 +0.01(+8.06%)
Jul 31, 2020 0.0910 0.0910 0.0611 0.0620 324,500 -0.01(-12.68%)
Jul 30, 2020 0.0710 0.0720 0.0655 0.0710 326,170 +0.00(+2.90%)
Jul 29, 2020 0.0710 0.0779 0.0620 0.0690 479,553 -0.01(-8.85%)
Jul 28, 2020 0.0750 0.0820 0.0710 0.0757 186,518 +0.00(+0.93%)
Jul 27, 2020 0.0820 0.0820 0.0750 0.0750 237,627 -0.00(-4.70%)
Jul 24, 2020 0.0761 0.0820 0.0750 0.0787 249,700 -0.00(-2.24%)
Jul 23, 2020 0.0840 0.0840 0.0750 0.0805 234,918 +0.00(+0.63%)
Jul 22, 2020 0.0835 0.0839 0.0790 0.0800 469,557 -0.00(-5.21%)
Jul 21, 2020 0.0826 0.0900 0.0825 0.0844 318,664 +0.00(+0.48%)
Jul 20, 2020 0.0820 0.0920 0.0820 0.0840 478,890 -0.00(-2.33%)
Jul 17, 2020 0.1000 0.1000 0.0830 0.0860 633,300 -0.01(-7.53%)
Jul 16, 2020 0.0850 0.0975 0.0815 0.0930 608,288 +0.01(+11.38%)
Jul 15, 2020 0.0922 0.0950 0.0815 0.0835 519,556 -0.00(-1.76%)
Jul 14, 2020 0.0910 0.0910 0.0820 0.0850 619,188 -0.00(-4.39%)
Jul 13, 2020 0.0875 0.1000 0.0850 0.0889 1,002,746 -0.00(-2.31%)
Jul 10, 2020 0.0950 0.0950 0.0820 0.0910 1,194,200 +0.00(+0.55%)
Jul 09, 2020 0.0940 0.0940 0.0855 0.0905 194,558 +0.01(+10.37%)
Jul 08, 2020 0.1000 0.1000 0.0810 0.0820 365,178 -0.01(-12.30%)
Jul 07, 2020 0.0850 0.1000 0.0850 0.0935 229,309 -0.00(-1.06%)
Jul 06, 2020 0.1100 0.1100 0.0811 0.0945 653,349 -0.00(-3.57%)
Jul 02, 2020 0.1020 0.1030 0.0933 0.0980 870,200 -0.00(-2.00%)
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.