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:

Ascent Solar Technologies (NQ: ASTI )

0.1113 -0.0041 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.1127 0.1170 0.1080 0.1113 6,842,018 -0.00(-3.55%)
Jun 11, 2024 0.1200 0.1241 0.1145 0.1154 4,952,738 -0.01(-4.55%)
Jun 10, 2024 0.1160 0.1262 0.1106 0.1209 11,304,045 +0.01(+9.21%)
Jun 07, 2024 0.1175 0.1175 0.1061 0.1107 12,020,936 -0.00(-2.12%)
Jun 06, 2024 0.1195 0.1209 0.1101 0.1131 13,479,257 -0.01(-8.42%)
Jun 05, 2024 0.1260 0.1311 0.1195 0.1235 12,097,776 -0.01(-5.44%)
Jun 04, 2024 0.1413 0.1450 0.1260 0.1306 20,134,358 -0.02(-12.99%)
Jun 03, 2024 0.1220 0.2027 0.1202 0.1501 116,535,416 +0.03(+25.40%)
May 31, 2024 0.1214 0.1308 0.1131 0.1197 23,688,264 -0.02(-13.07%)
May 30, 2024 0.1360 0.1440 0.1246 0.1377 25,625,300 -0.00(-1.64%)
May 29, 2024 0.1626 0.1800 0.1354 0.1400 98,850,904 -0.01(-6.23%)
May 28, 2024 0.1470 0.1700 0.1350 0.1493 41,874,524 -0.00(-3.05%)
May 24, 2024 0.1745 0.1755 0.1311 0.1540 60,103,596 -0.06(-28.27%)
May 23, 2024 0.2100 0.3400 0.1900 0.2147 662,302,272 +0.08(+63.39%)
May 22, 2024 0.1061 0.1475 0.1035 0.1314 43,061,532 +0.02(+18.91%)
May 21, 2024 0.1240 0.1240 0.1025 0.1105 13,670,216 -0.01(-7.92%)
May 20, 2024 0.1255 0.1300 0.1128 0.1200 20,170,094 -0.00(-3.38%)
May 17, 2024 0.1800 0.1800 0.1170 0.1242 22,537,016 -0.05(-27.79%)
May 16, 2024 0.1100 0.1980 0.1132 0.1720 46,349,584 +0.06(+56.36%)
May 15, 2024 0.1167 0.1171 0.1010 0.1100 4,002,424 -0.00(-2.48%)
May 14, 2024 0.1080 0.1166 0.1030 0.1128 7,871,827 +0.01(+7.94%)
May 13, 2024 0.1000 0.1050 0.0965 0.1045 2,005,936 +0.01(+9.77%)
May 10, 2024 0.1009 0.1020 0.0951 0.0952 2,637,806 -0.01(-8.46%)
May 09, 2024 0.1130 0.1130 0.1031 0.1040 3,172,033 -0.01(-11.56%)
May 08, 2024 0.1100 0.1266 0.1040 0.1176 8,395,707 +0.01(+13.62%)
May 07, 2024 0.1055 0.1060 0.1030 0.1035 925,151 -0.00(-1.24%)
May 06, 2024 0.1058 0.1092 0.0980 0.1048 1,738,584 +0.00(+2.04%)
May 03, 2024 0.1000 0.1053 0.1000 0.1027 1,901,184 +0.00(+3.11%)
May 02, 2024 0.1013 0.1020 0.0932 0.0996 1,231,625 -0.00(-0.10%)
May 01, 2024 0.0990 0.1000 0.0912 0.0997 976,710 +0.00(+1.12%)
Apr 30, 2024 0.1038 0.1038 0.0975 0.0986 676,272 -0.00(-4.46%)
Apr 29, 2024 0.0988 0.1050 0.0975 0.1032 1,456,171 +0.00(+3.30%)
Apr 26, 2024 0.0990 0.1025 0.0940 0.0999 1,996,946 +0.00(+2.99%)
Apr 25, 2024 0.0910 0.0994 0.0900 0.0970 1,814,770 +0.01(+7.18%)
Apr 24, 2024 0.0989 0.1002 0.0900 0.0905 1,621,230 -0.01(-11.27%)
Apr 23, 2024 0.1060 0.1090 0.0994 0.1020 2,377,872 -0.00(-0.39%)
Apr 22, 2024 0.1005 0.1040 0.0961 0.1024 1,085,827 +0.00(+4.17%)
Apr 19, 2024 0.1041 0.1041 0.0951 0.0983 1,101,423 -0.01(-6.82%)
Apr 18, 2024 0.1000 0.1078 0.0914 0.1055 3,316,923 -0.00(-0.94%)
Apr 17, 2024 0.1098 0.1137 0.1011 0.1065 2,738,800 -0.00(-3.45%)
Apr 16, 2024 0.1220 0.1236 0.1000 0.1103 3,262,778 -0.01(-11.90%)
Apr 15, 2024 0.1270 0.1298 0.1205 0.1252 959,610 -0.00(-3.62%)
Apr 12, 2024 0.1385 0.1385 0.1165 0.1299 2,480,272 -0.01(-5.87%)
Apr 11, 2024 0.1370 0.1450 0.1295 0.1380 5,981,496 +0.00(+2.83%)
Apr 10, 2024 0.1315 0.1400 0.1300 0.1342 10,046,695 -0.14(-51.22%)
Apr 09, 2024 0.3000 0.3100 0.2750 0.2751 1,269,045 -0.04(-12.39%)
Apr 08, 2024 0.3300 0.3341 0.3140 0.3140 148,148 +0.00(+1.23%)
Apr 05, 2024 0.3400 0.3506 0.3002 0.3102 276,116 -0.03(-8.76%)
Apr 04, 2024 0.3401 0.3580 0.3400 0.3400 189,332 +0.00(+0.74%)
Apr 03, 2024 0.3675 0.3750 0.3335 0.3375 340,065 -0.03(-9.03%)
Apr 02, 2024 0.3920 0.4000 0.3636 0.3710 135,750 -0.02(-5.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.