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 )

0.0989 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.1000 0.1035 0.0985 0.0989 3,373,584 -0.00(-3.79%)
Jul 16, 2024 0.0975 0.1028 0.0961 0.1028 5,813,307 +0.00(+4.79%)
Jul 15, 2024 0.1031 0.1040 0.0967 0.0981 6,138,474 -0.01(-6.03%)
Jul 12, 2024 0.1029 0.1110 0.1005 0.1044 8,527,594 +0.00(+4.09%)
Jul 11, 2024 0.0960 0.1049 0.0960 0.1003 11,894,979 +0.00(+0.70%)
Jul 10, 2024 0.0980 0.1099 0.0952 0.0996 12,284,011 -0.00(-0.10%)
Jul 09, 2024 0.1068 0.1070 0.0979 0.0997 21,761,506 -0.02(-15.15%)
Jul 08, 2024 0.1023 0.1200 0.0950 0.1175 77,410,184 +0.02(+27.03%)
Jul 05, 2024 0.0918 0.0969 0.0918 0.0925 6,935,272 -0.00(-1.28%)
Jul 03, 2024 0.0946 0.0968 0.0917 0.0937 3,097,894 +0.00(+0.75%)
Jul 02, 2024 0.0967 0.0971 0.0901 0.0930 7,088,976 -0.00(-3.93%)
Jul 01, 2024 0.1043 0.1043 0.0912 0.0968 7,988,372 -0.01(-7.28%)
Jun 28, 2024 0.1034 0.1104 0.1025 0.1044 7,683,426 +0.00(+0.38%)
Jun 27, 2024 0.1100 0.1125 0.1022 0.1040 12,330,270 +0.00(+0.87%)
Jun 26, 2024 0.0968 0.1118 0.0968 0.1031 9,155,300 +0.00(+1.58%)
Jun 25, 2024 0.0948 0.1148 0.0910 0.1015 16,642,273 +0.00(+2.63%)
Jun 24, 2024 0.0948 0.0995 0.0941 0.0989 17,632,664 -0.01(-5.81%)
Jun 21, 2024 0.1369 0.1418 0.1022 0.1050 132,133,160 -0.00(-2.69%)
Jun 20, 2024 0.0960 0.1080 0.0940 0.1079 6,847,802 +0.01(+15.28%)
Jun 18, 2024 0.0917 0.0999 0.0910 0.0936 6,636,272 -0.00(-2.40%)
Jun 17, 2024 0.1023 0.1046 0.0912 0.0959 6,692,132 -0.01(-6.53%)
Jun 14, 2024 0.1084 0.1087 0.1001 0.1026 4,111,647 -0.01(-6.64%)
Jun 13, 2024 0.1081 0.1105 0.1006 0.1099 5,712,158 -0.00(-1.26%)
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%)
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.