Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Energy Inc (OP: ASRE )

0.0840 +0.0041 (+5.13%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0800 0.0840 0.0670 0.0840 18,475 +0.00(+5.13%)
Feb 13, 2025 0.0700 0.0799 0.0671 0.0799 33,913 -0.00(-0.13%)
Feb 12, 2025 0.0771 0.0800 0.0700 0.0800 36,080 -0.00(-4.53%)
Feb 11, 2025 0.0847 0.0847 0.0752 0.0838 23,593 -0.00(-1.06%)
Feb 10, 2025 0.0770 0.0847 0.0770 0.0847 7,700 +0.00(+3.42%)
Feb 07, 2025 0.0765 0.0819 0.0720 0.0819 15,568 -0.00(-1.33%)
Feb 06, 2025 0.0891 0.0891 0.0710 0.0830 148,488 -0.01(-6.43%)
Feb 05, 2025 0.0900 0.0960 0.0873 0.0887 22,392 -0.01(-9.49%)
Feb 04, 2025 0.0980 0.0985 0.0912 0.0980 16,788 +0.00(+0.00%)
Feb 03, 2025 0.0900 0.0980 0.0890 0.0980 155,643 -0.01(-10.09%)
Jan 31, 2025 0.1020 0.1130 0.1000 0.1090 71,699 -0.00(-0.46%)
Jan 30, 2025 0.1041 0.1096 0.1041 0.1095 50,599 +0.01(+4.78%)
Jan 29, 2025 0.1014 0.1045 0.0910 0.1045 3,400 +0.00(+4.50%)
Jan 28, 2025 0.1050 0.1140 0.0994 0.1000 29,750 -0.00(-4.76%)
Jan 27, 2025 0.1008 0.1050 0.0910 0.1050 33,650 +0.00(+0.00%)
Jan 24, 2025 0.1040 0.1050 0.0920 0.1050 63,801 +0.01(+14.13%)
Jan 23, 2025 0.1088 0.1112 0.0910 0.0920 109,255 -0.01(-13.37%)
Jan 22, 2025 0.1075 0.1150 0.0960 0.1062 293,543 +0.00(+0.66%)
Jan 21, 2025 0.1130 0.1199 0.1055 0.1055 44,271 -0.00(-4.09%)
Jan 17, 2025 0.0921 0.1100 0.0830 0.1100 242,502 +0.01(+10.11%)
Jan 16, 2025 0.0780 0.1090 0.0750 0.0999 233,566 +0.02(+28.08%)
Jan 15, 2025 0.0670 0.0780 0.0670 0.0780 42,116 +0.00(+1.30%)
Jan 13, 2025 0.0770 9 +0.00(+0.65%)
Jan 10, 2025 0.0718 0.0765 0.0718 0.0765 8,200 +0.00(+0.26%)
Jan 08, 2025 0.0769 0.0769 0.0763 0.0763 12,950 -0.00(-0.78%)
Jan 07, 2025 0.0750 0.0769 0.0704 0.0769 62,797 +0.00(+2.53%)
Jan 06, 2025 0.0728 0.0779 0.0626 0.0750 108,716 -0.00(-3.85%)
Jan 03, 2025 0.0660 0.0780 0.0660 0.0780 45,344 +0.01(+15.56%)
Jan 02, 2025 0.0659 0.0675 0.0659 0.0675 8,823 -0.00(-0.74%)
Dec 31, 2024 0.0680 0 -0.01(-12.71%)
Dec 30, 2024 0.0800 0.0800 0.0630 0.0779 195,363 -0.00(-0.64%)
Dec 27, 2024 0.0750 0.0800 0.0700 0.0784 338,828 -0.00(-2.00%)
Dec 26, 2024 0.0701 0.0800 0.0701 0.0800 65,066 +0.00(+0.00%)
Dec 24, 2024 0.0725 0.0800 0.0700 0.0800 105,283 +0.00(+2.70%)
Dec 23, 2024 0.0810 0.0863 0.0606 0.0779 105,869 -0.01(-8.35%)
Dec 20, 2024 0.0850 0.0880 0.0750 0.0850 274,432 -0.00(-4.17%)
Dec 19, 2024 0.0887 0.0887 0.0819 0.0887 29,203 +0.00(+1.37%)
Dec 18, 2024 0.0900 0.0900 0.0729 0.0875 301,957 -0.00(-1.69%)
Dec 17, 2024 0.0855 0.0896 0.0810 0.0890 23,400 -0.00(-1.33%)
Dec 16, 2024 0.0903 0.0903 0.0861 0.0902 97,145 +0.00(+3.44%)
Dec 13, 2024 0.0700 0.0904 0.0700 0.0872 78,730 +0.02(+35.61%)
Dec 12, 2024 0.0679 0.0679 0.0643 0.0643 19,267 -0.01(-8.14%)
Dec 11, 2024 0.0950 0.0950 0.0600 0.0700 787,456 -0.02(-25.53%)
Dec 10, 2024 0.0911 0.0940 0.0911 0.0940 4,503 +0.00(+0.53%)
Dec 06, 2024 0.0935 0 +0.00(+0.97%)
Dec 05, 2024 0.0926 0.0926 0.0926 0.0926 150 +0.01(+7.80%)
Dec 04, 2024 0.0859 0.0859 0.0859 0.0859 4,499 -0.01(-10.52%)
Dec 03, 2024 0.0825 0.0960 0.0825 0.0960 8,550 +0.01(+16.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.