Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Astro Aerospace Ltd (OP: ASDN )

N/A UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 3, 2023 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 (%)
Oct 31, 2018 0.8200 0.9000 0.7700 0.8120 58,170 -0.08(-8.76%)
Oct 30, 2018 0.9490 0.9490 0.8100 0.8900 58,662 -0.06(-6.12%)
Oct 29, 2018 1.170 1.170 0.8020 0.9480 48,994 -0.08(-7.96%)
Oct 26, 2018 1.240 1.240 0.7000 1.030 171,800 +0.08(+8.42%)
Oct 25, 2018 1.080 1.080 0.8000 0.9500 134,872 -0.05(-5.00%)
Oct 24, 2018 1.100 1.140 0.9520 1.000 81,013 -0.12(-10.71%)
Oct 23, 2018 1.180 1.180 1.030 1.120 5,538 -0.04(-3.28%)
Oct 22, 2018 1.210 1.250 1.010 1.158 62,044 -0.04(-3.50%)
Oct 19, 2018 1.230 1.240 1.200 1.200 89,000 -0.02(-1.64%)
Oct 18, 2018 1.147 1.230 1.147 1.220 41,702 +0.10(+8.93%)
Oct 17, 2018 1.050 1.230 1.040 1.120 50,120 +0.12(+12.39%)
Oct 16, 2018 0.9300 1.100 0.9300 0.9965 135,504 +0.06(+6.92%)
Oct 15, 2018 0.9850 0.9900 0.9100 0.9320 100,616 -0.06(-5.67%)
Oct 12, 2018 0.9500 0.9900 0.9000 0.9880 33,500 +0.04(+4.00%)
Oct 11, 2018 0.9743 1.040 0.9000 0.9500 66,144 -0.03(-2.56%)
Oct 10, 2018 1.040 1.040 0.9750 0.9750 50,977 -0.04(-3.47%)
Oct 09, 2018 1.240 1.240 1.010 1.010 26,037 -0.01(-0.98%)
Oct 08, 2018 1.025 1.030 0.9500 1.020 21,802 -0.01(-0.78%)
Oct 05, 2018 1.190 1.190 0.9500 1.028 46,000 -0.07(-6.55%)
Oct 04, 2018 1.110 1.110 1.000 1.100 99,497 +0.00(+0.00%)
Oct 03, 2018 1.115 1.160 0.9900 1.100 56,403 -0.05(-4.35%)
Oct 02, 2018 1.200 1.300 1.070 1.150 71,572 -0.02(-1.71%)
Oct 01, 2018 1.190 1.200 1.070 1.170 37,153 +0.03(+2.63%)
Sep 28, 2018 1.150 1.190 1.100 1.140 36,700 -0.04(-3.23%)
Sep 27, 2018 1.360 1.360 1.178 1.178 43,234 -0.12(-9.38%)
Sep 26, 2018 1.375 1.400 1.260 1.300 96,799 +0.00(+0.00%)
Sep 25, 2018 1.340 1.400 1.250 1.300 88,462 -0.03(-2.44%)
Sep 24, 2018 1.250 1.350 1.240 1.333 58,690 +0.07(+5.75%)
Sep 21, 2018 1.180 1.270 1.150 1.260 39,900 +0.11(+9.57%)
Sep 20, 2018 1.230 1.230 1.110 1.150 67,365 -0.07(-5.74%)
Sep 19, 2018 1.300 1.300 1.110 1.220 75,322 -0.07(-5.43%)
Sep 18, 2018 1.300 1.330 1.150 1.290 43,792 +0.09(+7.28%)
Sep 17, 2018 1.200 1.300 1.110 1.202 36,255 -0.06(-4.75%)
Sep 14, 2018 1.320 1.340 1.260 1.262 31,900 -0.03(-2.13%)
Sep 13, 2018 1.245 1.390 1.216 1.290 69,869 +0.07(+5.74%)
Sep 12, 2018 1.085 1.390 1.080 1.220 56,703 +0.14(+12.70%)
Sep 11, 2018 1.280 1.280 1.010 1.083 159,357 -0.15(-11.81%)
Sep 10, 2018 1.420 1.420 1.190 1.228 66,519 -0.13(-9.74%)
Sep 07, 2018 1.490 1.490 1.110 1.360 123,300 -0.09(-6.21%)
Sep 06, 2018 1.475 1.500 1.450 1.450 21,058 -0.02(-1.36%)
Sep 05, 2018 1.520 1.600 1.430 1.470 58,135 -0.05(-3.16%)
Sep 04, 2018 1.420 1.518 1.110 1.518 86,516 +0.09(+6.15%)
Aug 31, 2018 1.430 1.430 1.430 0 -0.03(-2.32%)
Aug 30, 2018 1.500 1.565 1.450 1.464 27,618 -0.06(-3.68%)
Aug 29, 2018 1.500 1.550 1.440 1.520 44,364 +0.02(+1.33%)
Aug 28, 2018 1.480 1.580 1.430 1.500 92,159 +0.02(+1.35%)
Aug 27, 2018 1.610 1.640 1.470 1.480 65,595 -0.14(-8.50%)
Aug 24, 2018 1.570 1.650 1.560 1.617 33,600 -0.03(-1.97%)
Aug 23, 2018 1.710 1.710 1.500 1.650 69,346 -0.06(-3.51%)
Aug 22, 2018 1.800 1.800 1.710 1.710 36,718 -0.09(-5.00%)
Aug 21, 2018 1.800 1.840 1.710 1.800 44,326 -0.04(-2.17%)
Aug 20, 2018 1.870 1.870 1.800 1.840 18,692 -0.01(-0.81%)
Aug 17, 2018 1.890 1.950 1.820 1.855 34,900 -0.03(-1.85%)
Aug 16, 2018 1.920 1.950 1.830 1.890 22,784 -0.03(-1.56%)
Aug 15, 2018 1.925 1.950 1.800 1.920 25,082 -0.01(-0.52%)
Aug 14, 2018 1.950 1.950 1.810 1.930 37,295 +0.05(+2.66%)
Aug 13, 2018 1.960 1.980 1.850 1.880 27,950 -0.09(-4.57%)
Aug 10, 2018 1.970 2.000 1.920 1.970 17,000 -0.01(-0.51%)
Aug 09, 2018 1.970 1.990 1.930 1.980 33,931 +0.01(+0.51%)
Aug 08, 2018 1.980 1.980 1.900 1.970 18,692 +0.01(+0.51%)
Aug 07, 2018 1.900 1.980 1.850 1.960 46,096 +0.06(+3.16%)
Aug 06, 2018 1.900 1.980 1.895 1.900 29,446 +0.00(+0.00%)
Aug 03, 2018 2.000 2.000 1.850 1.900 22,100 -0.07(-3.55%)
Aug 02, 2018 2.000 2.000 1.850 1.970 12,253 +0.00(+0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.