Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astra Energy Inc (OP: ASRE )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1367 0.1367 0.1300 0.1300 14,158 +0.00(+0.00%)
Mar 27, 2024 0.1396 0.1396 0.1299 0.1300 15,004 +0.01(+7.88%)
Mar 26, 2024 0.1351 0.1351 0.1205 0.1205 46,925 -0.02(-11.92%)
Mar 25, 2024 0.1530 0.1530 0.1351 0.1368 48,325 -0.00(-1.58%)
Mar 22, 2024 0.1375 0.1397 0.1300 0.1390 80,410 +0.01(+5.06%)
Mar 21, 2024 0.1397 0.1397 0.1250 0.1323 18,893 -0.01(-5.30%)
Mar 20, 2024 0.1350 0.1440 0.1230 0.1397 30,840 -0.00(-2.99%)
Mar 19, 2024 0.1313 0.1440 0.1270 0.1440 136,370 +0.01(+11.63%)
Mar 18, 2024 0.1376 0.1580 0.1290 0.1290 178,630 -0.02(-11.03%)
Mar 15, 2024 0.1500 0.1500 0.1400 0.1450 45,290 -0.00(-3.27%)
Mar 14, 2024 0.1400 0.1590 0.1330 0.1499 73,498 +0.01(+10.38%)
Mar 13, 2024 0.1356 0.1500 0.1233 0.1358 132,376 -0.01(-7.18%)
Mar 12, 2024 0.1450 0.1500 0.1450 0.1463 46,340 +0.00(+0.90%)
Mar 11, 2024 0.1440 0.1600 0.1200 0.1450 296,298 +0.03(+22.88%)
Mar 08, 2024 0.1250 0.1290 0.1104 0.1180 42,100 -0.01(-9.23%)
Mar 07, 2024 0.1205 0.1300 0.1200 0.1300 144,743 +0.01(+7.44%)
Mar 06, 2024 0.1353 0.1400 0.1200 0.1210 148,631 -0.02(-13.57%)
Mar 05, 2024 0.1331 0.1425 0.1302 0.1400 27,199 +0.00(+2.56%)
Mar 04, 2024 0.1458 0.1458 0.1273 0.1365 183,122 -0.01(-9.00%)
Mar 01, 2024 0.1442 0.1513 0.1384 0.1500 43,623 -0.00(-0.86%)
Feb 29, 2024 0.1490 0.1513 0.1430 0.1513 65,846 +0.00(+1.54%)
Feb 28, 2024 0.1369 0.1513 0.1369 0.1490 55,200 +0.01(+6.43%)
Feb 27, 2024 0.1320 0.1400 0.1320 0.1400 115,686 +0.00(+0.72%)
Feb 26, 2024 0.1347 0.1390 0.1223 0.1390 80,080 +0.00(+3.19%)
Feb 23, 2024 0.1500 0.1500 0.1222 0.1347 82,620 -0.02(-10.20%)
Feb 22, 2024 0.1400 0.1520 0.1300 0.1500 22,167 -0.00(-1.32%)
Feb 21, 2024 0.1385 0.1520 0.1338 0.1520 78,973 +0.01(+8.57%)
Feb 20, 2024 0.1400 0.1400 0.1275 0.1400 9,470 +0.01(+9.80%)
Feb 16, 2024 0.1475 0.1497 0.1275 0.1275 31,364 -0.01(-8.93%)
Feb 15, 2024 0.1302 0.1700 0.1302 0.1400 120,755 +0.01(+7.53%)
Feb 14, 2024 0.1200 0.1302 0.1179 0.1302 82,490 +0.01(+4.16%)
Feb 13, 2024 0.1200 0.1250 0.1157 0.1250 48,808 +0.00(+3.31%)
Feb 12, 2024 0.1200 0.1250 0.1125 0.1210 73,151 -0.00(-3.89%)
Feb 09, 2024 0.1160 0.1269 0.1160 0.1259 67,485 +0.00(+0.72%)
Feb 08, 2024 0.1250 0.1250 0.1120 0.1250 90,261 +0.01(+4.17%)
Feb 07, 2024 0.1340 0.1340 0.1200 0.1200 166,739 -0.01(-10.45%)
Feb 06, 2024 0.1431 0.1460 0.1188 0.1340 179,880 -0.01(-10.07%)
Feb 05, 2024 0.1490 0.1490 0.1430 0.1490 18,021 -0.01(-3.87%)
Feb 02, 2024 0.1560 0.1630 0.1460 0.1550 76,186 -0.01(-4.85%)
Feb 01, 2024 0.1600 0.1650 0.1540 0.1629 25,852 +0.01(+4.36%)
Jan 31, 2024 0.1510 0.1680 0.1480 0.1561 113,515 +0.01(+4.62%)
Jan 30, 2024 0.1455 0.1510 0.1350 0.1492 126,015 -0.00(-1.13%)
Jan 29, 2024 0.1730 0.1730 0.1340 0.1509 141,888 -0.00(-0.07%)
Jan 26, 2024 0.1699 0.1829 0.1510 0.1510 106,425 -0.01(-6.79%)
Jan 25, 2024 0.1575 0.1690 0.1530 0.1620 135,299 -0.01(-4.71%)
Jan 24, 2024 0.1600 0.1700 0.1400 0.1700 202,450 +0.01(+6.25%)
Jan 23, 2024 0.1800 0.1830 0.1328 0.1600 618,379 -0.02(-9.40%)
Jan 22, 2024 0.1800 0.1969 0.1720 0.1766 86,953 +0.00(+2.08%)
Jan 19, 2024 0.1850 0.2005 0.1710 0.1730 169,530 -0.03(-13.50%)
Jan 18, 2024 0.2124 0.2124 0.1500 0.2000 373,733 -0.02(-8.97%)
Jan 17, 2024 0.2106 0.2225 0.2010 0.2197 32,951 +0.01(+4.62%)
Jan 16, 2024 0.2450 0.2470 0.2001 0.2100 126,303 -0.02(-8.70%)
Jan 12, 2024 0.2480 0.2480 0.2215 0.2300 24,867 -0.02(-7.26%)
Jan 11, 2024 0.2750 0.2780 0.2120 0.2480 190,788 -0.01(-4.62%)
Jan 10, 2024 0.2790 0.2790 0.2555 0.2600 68,993 -0.01(-3.70%)
Jan 09, 2024 0.2485 0.2880 0.2400 0.2700 20,290 +0.03(+12.50%)
Jan 08, 2024 0.2000 0.3250 0.1950 0.2400 410,225 +0.04(+20.00%)
Jan 05, 2024 0.2030 0.2190 0.1810 0.2000 40,858 -0.02(-8.68%)
Jan 04, 2024 0.2200 0.2200 0.1956 0.2190 83,141 +0.00(+0.00%)
Jan 03, 2024 0.2400 0.2450 0.2100 0.2190 100,811 -0.01(-4.78%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.