Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Energy Inc (OP: ASRE )

0.1250 -0.0170 (-11.97%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 10, 2024 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 (%)
May 18, 2021 0.6500 0.6500 0.6500 0 -0.60(-48.00%)
May 13, 2021 1.250 1.250 1.250 0 +0.25(+25.00%)
May 12, 2021 1.000 1.000 1.000 1.000 100 -0.45(-31.03%)
May 11, 2021 1.440 1.450 1.440 1.450 600 +0.00(+0.00%)
May 10, 2021 1.450 1.450 1.450 1.450 100 -0.15(-9.38%)
Apr 30, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 29, 2021 1.600 1.600 1.600 1.600 100 -0.40(-20.00%)
Apr 28, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Apr 26, 2021 2.000 2.000 2.000 0 +0.30(+17.65%)
Apr 21, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 19, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 16, 2021 1.700 1.700 1.700 40 +0.00(+0.00%)
Apr 14, 2021 1.700 1.700 1.700 0 +0.45(+36.00%)
Apr 08, 2021 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 05, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 01, 2021 1.900 1.900 1.000 1.000 800 +0.15(+17.65%)
Mar 29, 2021 0.8500 0.8500 0.8500 0 -0.01(-1.45%)
Mar 26, 2021 0.5800 0.8625 0.5800 0.8625 300 -1.09(-55.77%)
Mar 25, 2021 1.690 1.990 0.5600 1.950 1,800 +0.95(+95.00%)
Mar 23, 2021 1.000 1.000 1.000 0 -0.81(-44.75%)
Mar 18, 2021 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 17, 2021 2.000 2.200 1.800 1.810 1,356 -0.34(-15.81%)
Mar 15, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 12, 2021 2.150 2.500 2.150 2.150 3,400 +0.25(+13.16%)
Mar 11, 2021 1.760 1.900 1.760 1.900 735 +0.15(+8.57%)
Mar 09, 2021 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 08, 2021 1.500 1.510 1.500 1.500 300 -0.25(-14.29%)
Mar 05, 2021 0.9000 2.200 0.8000 1.750 5,000 +0.97(+124.36%)
Mar 04, 2021 2.000 2.250 0.7800 0.7800 1,700 -0.72(-48.00%)
Mar 03, 2021 1.750 1.750 1.030 1.500 1,350 -0.30(-16.67%)
Mar 02, 2021 1.800 1.800 1.800 1.800 631 +0.00(+0.00%)
Mar 01, 2021 1.750 1.800 1.750 1.800 250 +0.05(+2.86%)
Feb 25, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 24, 2021 1.750 1.750 1.750 10 +0.00(+0.00%)
Feb 23, 2021 1.240 3.240 1.240 1.750 930 -1.49(-45.99%)
Feb 22, 2021 3.240 3.240 3.240 130 +0.00(+0.00%)
Feb 19, 2021 3.250 3.250 1.290 3.240 900 +2.01(+163.41%)
Feb 18, 2021 1.380 1.380 1.230 1.230 1,217 -0.15(-10.87%)
Feb 17, 2021 1.450 1.450 1.380 1.380 1,060 -0.04(-2.82%)
Feb 16, 2021 1.420 1.420 1.420 1.420 100 +0.02(+1.43%)
Feb 12, 2021 1.400 1.400 1.400 1.400 100 +0.02(+1.45%)
Feb 11, 2021 1.380 1.380 1.380 11 +0.00(+0.00%)
Feb 10, 2021 1.380 1.380 1.380 25 +0.00(+0.00%)
Feb 09, 2021 1.380 3.800 1.380 1.380 2,455 +0.07(+5.34%)
Feb 08, 2021 4.000 4.000 1.300 1.310 7,555 -2.69(-67.25%)
Feb 05, 2021 4.750 4.750 4.000 4.000 2,900 +0.00(+0.00%)
Feb 04, 2021 1.800 5.000 1.750 4.000 6,265 +2.30(+135.29%)
Feb 03, 2021 1.900 1.900 1.000 1.700 6,843 +0.81(+90.07%)
Feb 02, 2021 1.000 1.000 0.8944 0.8944 695 -0.11(-10.56%)
Feb 01, 2021 1.000 1.000 1.000 77 +0.00(+0.00%)
Jan 29, 2021 1.000 1.000 1.000 1.000 300 +0.95(+1786.79%)
Jan 26, 2021 0.0530 0.0530 0.0530 0 -1.95(-97.35%)
Jan 25, 2021 2.000 2.000 0.6250 2.000 609 +1.84(+1176.32%)
Jan 22, 2021 0.1567 0.1567 0.1567 0.1567 300 +0.01(+4.47%)
Jan 20, 2021 0.1500 0.1500 0.1500 0.1500 140 -2.85(-95.00%)
Jan 19, 2021 0.9900 3.000 0.7500 3.000 2,858 +2.24(+294.74%)
Jan 15, 2021 0.7600 0.7600 0.6500 0.7600 2,700 +0.14(+22.58%)
Jan 13, 2021 0.6000 0.6200 0.6000 0.6200 900 +0.02(+3.73%)
Jan 12, 2021 0.5977 0.5977 0.5977 43 +0.00(+0.00%)
Jan 11, 2021 0.5977 0.5977 0.5977 20 +0.00(+0.00%)
Jan 08, 2021 0.5977 0.5977 0.5977 8 +0.00(+0.00%)
Jan 07, 2021 0.5977 0.5977 0.5977 20 +0.00(+0.00%)
Jan 06, 2021 0.5977 0.5977 0.5977 0.5977 340 +0.55(+1228.22%)
Dec 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 15, 2020 0.0500 0.0500 0.0500 0.0500 500 -0.56(-91.80%)
Dec 14, 2020 0.6200 0.6700 0.6100 0.6100 3,421 +0.56(+1255.56%)
Dec 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2020 0.2000 0.2000 0.0450 0.0450 2,075 -0.24(-84.48%)
Dec 04, 2020 0.2900 0.2900 0.2900 0 -0.14(-32.95%)
Dec 03, 2020 0.4325 0.4325 0.4325 0.4325 110 +0.20(+89.03%)
Dec 02, 2020 0.2288 0.2288 0.2288 0.2288 100 +0.13(+128.80%)
Dec 01, 2020 0.0400 0.1500 0.0400 0.1000 620 +0.06(+150.00%)
Nov 30, 2020 0.0400 0.0400 0.0400 0.0400 100 -0.51(-92.73%)
Nov 24, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 11, 2020 0 +0.00(+0.00%)
Oct 22, 2020 0 +0.00(+0.00%)
Oct 12, 2020 0 +0.00(+0.00%)
Oct 07, 2020 0 +0.00(+0.00%)
Oct 05, 2020 0 +0.00(+0.00%)
Oct 01, 2020 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.