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 )

0.0001 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 (%)
Jul 30, 2021 2.350 2.350 2.120 2.200 37,824 -0.09(-3.93%)
Jul 29, 2021 2.260 2.390 2.250 2.290 61,413 +0.00(+0.00%)
Jul 28, 2021 2.370 2.650 2.150 2.290 46,563 -0.04(-1.72%)
Jul 27, 2021 2.370 2.370 2.250 2.330 29,836 +0.04(+1.75%)
Jul 26, 2021 2.365 2.900 2.200 2.290 45,061 -0.07(-2.97%)
Jul 23, 2021 2.340 3.000 2.320 2.360 128,604 +0.06(+2.61%)
Jul 22, 2021 2.490 2.490 2.300 2.300 69,835 -0.03(-1.08%)
Jul 21, 2021 2.790 3.000 2.318 2.325 88,959 -0.46(-16.67%)
Jul 20, 2021 2.680 3.000 2.650 2.790 32,428 +0.11(+4.10%)
Jul 19, 2021 2.800 2.825 2.600 2.680 28,584 -0.17(-5.96%)
Jul 16, 2021 2.900 2.990 2.770 2.850 20,230 -0.05(-1.72%)
Jul 15, 2021 3.160 3.160 2.760 2.900 63,153 -0.26(-8.23%)
Jul 14, 2021 3.210 3.280 3.110 3.160 73,829 -0.08(-2.47%)
Jul 13, 2021 3.350 3.350 3.210 3.240 51,016 +0.00(+0.00%)
Jul 12, 2021 3.270 3.350 3.160 3.240 78,887 +0.08(+2.39%)
Jul 09, 2021 3.110 3.420 3.110 3.164 133,751 +0.05(+1.75%)
Jul 08, 2021 3.500 3.500 3.110 3.110 113,463 -0.42(-11.77%)
Jul 07, 2021 3.650 3.660 3.500 3.525 88,739 -0.09(-2.56%)
Jul 06, 2021 3.580 3.685 3.500 3.618 195,087 +0.12(+3.36%)
Jul 02, 2021 3.450 3.660 3.450 3.500 142,690 +0.04(+1.16%)
Jul 01, 2021 3.230 3.510 3.210 3.460 102,771 +0.23(+7.12%)
Jun 30, 2021 2.900 3.340 2.700 3.230 212,281 +0.36(+12.54%)
Jun 29, 2021 2.770 2.950 2.700 2.870 66,580 +0.10(+3.42%)
Jun 28, 2021 2.750 2.790 2.640 2.775 55,642 +0.02(+0.91%)
Jun 25, 2021 2.620 2.750 2.510 2.750 55,761 +0.16(+6.18%)
Jun 24, 2021 2.300 2.590 2.300 2.590 83,439 +0.33(+14.60%)
Jun 23, 2021 2.100 2.370 2.070 2.260 79,821 +0.22(+10.78%)
Jun 22, 2021 2.369 2.370 2.040 2.040 22,108 -0.32(-13.56%)
Jun 21, 2021 2.320 2.560 2.250 2.360 54,248 +0.02(+0.85%)
Jun 18, 2021 2.445 2.530 2.320 2.340 19,199 -0.07(-2.90%)
Jun 17, 2021 2.620 2.620 2.410 2.410 8,328 -0.13(-5.12%)
Jun 16, 2021 2.500 2.560 2.400 2.540 34,579 +0.04(+1.60%)
Jun 15, 2021 2.530 2.690 2.390 2.500 37,473 -0.10(-3.85%)
Jun 14, 2021 2.750 2.795 2.500 2.600 53,144 -0.14(-5.11%)
Jun 11, 2021 2.750 2.800 2.700 2.740 34,129 -0.01(-0.36%)
Jun 10, 2021 2.760 2.850 2.730 2.750 12,849 -0.02(-0.54%)
Jun 09, 2021 2.710 2.830 2.710 2.765 25,105 -0.00(-0.18%)
Jun 08, 2021 2.970 2.970 2.520 2.770 36,478 -0.16(-5.46%)
Jun 07, 2021 2.600 3.090 2.500 2.930 52,951 +0.30(+11.41%)
Jun 04, 2021 2.800 2.800 2.500 2.630 43,394 -0.08(-2.95%)
Jun 03, 2021 2.850 2.900 2.610 2.710 14,247 -0.14(-4.91%)
Jun 02, 2021 3.100 3.120 2.620 2.850 68,262 -0.25(-8.06%)
Jun 01, 2021 3.200 3.200 3.100 3.100 28,351 +0.00(+0.00%)
May 28, 2021 3.000 3.250 3.000 3.100 45,484 +0.15(+5.08%)
May 27, 2021 2.450 3.050 2.450 2.950 87,333 +0.48(+19.19%)
May 26, 2021 2.500 2.510 2.440 2.475 13,813 -0.02(-1.00%)
May 25, 2021 2.500 2.500 2.440 2.500 28,372 +0.00(+0.20%)
May 24, 2021 2.460 2.520 2.410 2.495 22,464 +0.02(+1.01%)
May 21, 2021 2.530 2.530 2.450 2.470 25,988 -0.06(-2.37%)
May 20, 2021 2.640 2.640 2.400 2.530 44,171 -0.09(-3.44%)
May 19, 2021 2.590 2.640 2.400 2.620 53,156 +0.02(+0.77%)
May 18, 2021 2.500 2.600 2.460 2.600 33,286 +0.14(+5.69%)
May 17, 2021 2.360 2.600 2.250 2.460 75,084 +0.09(+3.80%)
May 14, 2021 2.220 2.380 2.175 2.370 38,676 +0.14(+6.04%)
May 13, 2021 2.550 2.550 2.050 2.235 84,408 -0.33(-13.04%)
May 12, 2021 2.650 2.700 2.220 2.570 82,006 -0.13(-4.81%)
May 11, 2021 2.800 2.990 2.570 2.700 86,175 -0.20(-6.90%)
May 10, 2021 3.170 3.200 2.900 2.900 51,075 -0.02(-0.68%)
May 07, 2021 3.060 3.140 2.880 2.920 33,378 -0.16(-5.19%)
May 06, 2021 3.240 3.240 3.050 3.080 54,954 -0.16(-4.94%)
May 05, 2021 3.210 3.300 3.050 3.240 45,373 +0.04(+1.25%)
May 04, 2021 2.880 3.300 2.860 3.200 50,191 +0.05(+1.59%)
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.