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 )

0.1420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 0.1385 0.1490 0.1198 0.1432 91,634 +0.00(+2.29%)
Jun 29, 2023 0.1600 0.1700 0.1300 0.1400 83,610 -0.01(-6.73%)
Jun 28, 2023 0.1700 0.1700 0.1500 0.1501 66,255 -0.01(-6.36%)
Jun 27, 2023 0.1603 0.1900 0.1603 0.1603 62,200 +0.00(+0.00%)
Jun 26, 2023 0.1652 0.1900 0.1602 0.1603 13,503 -0.01(-5.71%)
Jun 23, 2023 0.1710 0.1800 0.1700 0.1700 38,600 -0.01(-5.56%)
Jun 22, 2023 0.2000 0.2000 0.1700 0.1800 88,802 +0.01(+5.88%)
Jun 21, 2023 0.1700 0.1751 0.1685 0.1700 30,500 -0.01(-6.59%)
Jun 20, 2023 0.1900 0.2200 0.1820 0.1820 48,702 -0.01(-4.21%)
Jun 16, 2023 0.2000 0.2000 0.1610 0.1900 44,300 +0.00(+0.00%)
Jun 15, 2023 0.1800 0.2000 0.1750 0.1900 18,625 +0.01(+5.56%)
Jun 14, 2023 0.1600 0.1800 0.1600 0.1800 25,695 +0.01(+5.88%)
Jun 13, 2023 0.1750 0.1800 0.1600 0.1700 38,900 -0.01(-5.56%)
Jun 12, 2023 0.1820 0.1950 0.1800 0.1800 24,010 -0.05(-20.00%)
Jun 09, 2023 0.2100 0.2250 0.1950 0.2250 10,820 +0.00(+0.00%)
Jun 08, 2023 0.2100 0.2250 0.2075 0.2250 35,474 +0.01(+4.65%)
Jun 07, 2023 0.2198 0.2198 0.1850 0.2150 76,346 +0.01(+2.38%)
Jun 06, 2023 0.1900 0.2200 0.1800 0.2100 81,727 +0.01(+7.69%)
Jun 05, 2023 0.2125 0.2200 0.1950 0.1950 33,765 -0.02(-11.36%)
Jun 02, 2023 0.1811 0.2400 0.1775 0.2200 186,781 +0.03(+15.79%)
Jun 01, 2023 0.1600 0.1900 0.1580 0.1900 136,985 +0.03(+18.75%)
May 31, 2023 0.1600 0.1600 0.1575 0.1600 10,500 -0.02(-11.11%)
May 30, 2023 0.1500 0.1800 0.1301 0.1800 141,553 +0.02(+16.13%)
May 26, 2023 0.1500 0.1550 0.1450 0.1550 10,000 -0.01(-3.13%)
May 25, 2023 0.1500 0.1700 0.1440 0.1600 85,000 +0.01(+6.67%)
May 24, 2023 0.1350 0.1600 0.1350 0.1500 23,817 +0.01(+3.45%)
May 23, 2023 0.1475 0.1600 0.1430 0.1450 22,500 -0.02(-9.38%)
May 19, 2023 0.1600 13 +0.00(+0.00%)
May 18, 2023 0.1538 0.1800 0.1538 0.1600 31,000 +0.01(+8.47%)
May 17, 2023 0.1600 0.1600 0.1475 0.1475 19,040 -0.02(-9.95%)
May 15, 2023 0.1638 0 +0.00(+2.37%)
May 12, 2023 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
May 11, 2023 0.1638 0.1800 0.1600 0.1800 36,588 +0.01(+5.88%)
May 10, 2023 0.1700 0.1700 0.1450 0.1700 38,462 +0.01(+8.77%)
May 09, 2023 0.1401 0.1600 0.1401 0.1563 3,975 -0.01(-8.06%)
May 08, 2023 0.1625 0.1700 0.1300 0.1700 17,500 +0.00(+1.49%)
May 05, 2023 0.1675 0.1750 0.1650 0.1675 23,815 -0.01(-5.63%)
May 04, 2023 0.1700 0.1795 0.1700 0.1775 5,300 -0.00(-1.39%)
May 03, 2023 0.1810 0.1810 0.1800 0.1800 24,003 -0.01(-2.96%)
May 02, 2023 0.1865 0.2000 0.1830 0.1855 55,033 -0.01(-3.13%)
May 01, 2023 0.2400 0.2400 0.1830 0.1915 60,739 -0.05(-21.84%)
Apr 28, 2023 0.1901 0.2450 0.1800 0.2450 74,427 +0.06(+32.43%)
Apr 27, 2023 0.1850 0.2150 0.1850 0.1850 37,310 -0.02(-8.64%)
Apr 26, 2023 0.2153 0.2153 0.1860 0.2025 39,600 -0.01(-5.81%)
Apr 25, 2023 0.1800 0.2250 0.1796 0.2150 176,241 +0.03(+16.22%)
Apr 24, 2023 0.1710 0.1950 0.1710 0.1850 106,862 +0.00(+1.09%)
Apr 21, 2023 0.1850 0.1940 0.1810 0.1830 53,423 -0.00(-1.08%)
Apr 20, 2023 0.1850 0.2095 0.1850 0.1850 34,350 -0.01(-6.33%)
Apr 19, 2023 0.2470 0.2470 0.1830 0.1975 159,300 -0.03(-11.55%)
Apr 18, 2023 0.1800 0.2450 0.1685 0.2233 303,757 +0.05(+31.35%)
Apr 17, 2023 0.1700 0.1700 0.1700 0.1700 11,500 -0.03(-15.00%)
Apr 14, 2023 0.1701 0.2000 0.1570 0.2000 31,375 +0.01(+5.26%)
Apr 12, 2023 0.1900 0 +0.02(+11.11%)
Apr 11, 2023 0.2000 0.2000 0.1710 0.1710 10,000 +0.01(+6.81%)
Apr 10, 2023 0.1900 0.1900 0.1601 0.1601 25,006 -0.03(-15.74%)
Apr 06, 2023 0.1900 0.2000 0.1800 0.1900 26,127 +0.01(+2.70%)
Apr 05, 2023 0.1810 0.2500 0.1685 0.1850 38,775 -0.04(-19.04%)
Apr 04, 2023 0.1801 0.2285 0.1700 0.2285 18,612 +0.04(+20.26%)
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.