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 (%)
Dec 31, 2020 0.1950 0.1950 0.1950 1,049,157 +0.07(+56.00%)
Dec 30, 2020 0.1015 0.1400 0.1000 0.1250 1,049,157 +0.01(+13.64%)
Dec 29, 2020 0.1400 0.1540 0.1050 0.1100 1,544,085 -0.03(-18.52%)
Dec 28, 2020 0.0920 0.1570 0.0910 0.1350 2,835,940 +0.04(+47.38%)
Dec 24, 2020 0.1200 0.1200 0.0771 0.0916 1,356,900 -0.01(-13.58%)
Dec 23, 2020 0.0820 0.1500 0.0800 0.1060 4,607,973 +0.02(+30.06%)
Dec 22, 2020 0.0673 0.0900 0.0665 0.0815 1,540,269 +0.01(+18.12%)
Dec 21, 2020 0.0630 0.0820 0.0600 0.0690 1,706,994 +0.01(+20.63%)
Dec 18, 2020 0.0590 0.0685 0.0530 0.0572 472,100 +0.01(+10.00%)
Dec 17, 2020 0.0499 0.0690 0.0451 0.0520 929,341 +0.00(+4.21%)
Dec 16, 2020 0.0400 0.0850 0.0400 0.0499 1,412,498 +0.01(+25.06%)
Dec 15, 2020 0.0393 0.0450 0.0393 0.0399 207,414 -0.00(-9.32%)
Dec 14, 2020 0.0415 0.0450 0.0386 0.0440 342,261 +0.00(+2.33%)
Dec 11, 2020 0.0440 0.0454 0.0390 0.0430 419,100 -0.00(-2.27%)
Dec 10, 2020 0.0400 0.0451 0.0390 0.0440 260,081 +0.00(+4.76%)
Dec 09, 2020 0.0410 0.0470 0.0400 0.0420 286,450 -0.00(-6.67%)
Dec 08, 2020 0.0450 0.0491 0.0429 0.0450 390,780 -0.00(-6.64%)
Dec 07, 2020 0.0500 0.0550 0.0450 0.0482 379,358 -0.00(-5.49%)
Dec 04, 2020 0.0542 0.0693 0.0430 0.0510 669,900 -0.00(-7.78%)
Dec 03, 2020 0.0560 0.0575 0.0525 0.0553 118,297 -0.00(-1.25%)
Dec 02, 2020 0.0554 0.0590 0.0500 0.0560 184,889 +0.00(+1.82%)
Dec 01, 2020 0.0612 0.0617 0.0525 0.0550 161,344 -0.01(-10.13%)
Nov 30, 2020 0.0652 0.0700 0.0570 0.0612 312,455 +0.00(+1.32%)
Nov 27, 2020 0.0650 0.0660 0.0510 0.0604 289,700 +0.01(+19.60%)
Nov 25, 2020 0.0470 0.0750 0.0421 0.0505 1,453,700 +0.01(+13.48%)
Nov 24, 2020 0.0433 0.0470 0.0400 0.0445 248,818 +0.00(+3.25%)
Nov 23, 2020 0.0420 0.0450 0.0420 0.0431 87,205 -0.00(-0.92%)
Nov 20, 2020 0.0405 0.0435 0.0385 0.0435 111,000 +0.00(+11.54%)
Nov 19, 2020 0.0393 0.0404 0.0315 0.0390 225,635 -0.00(-1.52%)
Nov 18, 2020 0.0405 0.0405 0.0396 0.0396 146,591 -0.00(-2.22%)
Nov 17, 2020 0.0400 0.0450 0.0352 0.0405 123,564 +0.00(+1.00%)
Nov 16, 2020 0.0470 0.0470 0.0396 0.0401 152,011 +0.00(+0.25%)
Nov 13, 2020 0.0460 0.0460 0.0360 0.0400 393,100 -0.00(-4.76%)
Nov 12, 2020 0.0400 0.0445 0.0400 0.0420 86,389 +0.00(+2.69%)
Nov 11, 2020 0.0380 0.0445 0.0380 0.0409 68,517 +0.00(+2.25%)
Nov 10, 2020 0.0430 0.0453 0.0340 0.0400 177,187 -0.00(-2.44%)
Nov 09, 2020 0.0410 0.0455 0.0410 0.0410 148,678 -0.00(-3.53%)
Nov 06, 2020 0.0450 0.0455 0.0411 0.0425 195,100 -0.00(-6.59%)
Nov 05, 2020 0.0483 0.0501 0.0450 0.0455 62,181 +0.00(+1.11%)
Nov 04, 2020 0.0487 0.0508 0.0450 0.0450 50,335 -0.00(-3.23%)
Nov 03, 2020 0.0467 0.0508 0.0465 0.0465 66,171 -0.00(-0.43%)
Nov 02, 2020 0.0500 0.0507 0.0455 0.0467 79,165 -0.00(-6.60%)
Oct 30, 2020 0.0480 0.0505 0.0454 0.0500 12,400 +0.00(+1.42%)
Oct 29, 2020 0.0450 0.0500 0.0450 0.0493 187,492 +0.00(+2.71%)
Oct 28, 2020 0.0489 0.0500 0.0433 0.0480 150,608 -0.00(-1.84%)
Oct 27, 2020 0.0455 0.0519 0.0455 0.0489 88,976 -0.00(-2.20%)
Oct 26, 2020 0.0551 0.0551 0.0500 0.0500 100,036 -0.00(-8.76%)
Oct 23, 2020 0.0550 0.0551 0.0526 0.0548 76,400 +0.00(+3.20%)
Oct 22, 2020 0.0569 0.0569 0.0510 0.0531 60,836 +0.00(+0.95%)
Oct 21, 2020 0.0525 0.0569 0.0500 0.0526 75,576 +0.00(+5.20%)
Oct 20, 2020 0.0510 0.0525 0.0500 0.0500 129,007 -0.00(-6.19%)
Oct 19, 2020 0.0550 0.0550 0.0510 0.0533 187,274 +0.00(+1.91%)
Oct 16, 2020 0.0523 0.0560 0.0523 0.0523 96,200 -0.00(-1.32%)
Oct 15, 2020 0.0555 0.0590 0.0526 0.0530 146,054 -0.00(-3.64%)
Oct 14, 2020 0.0571 0.0571 0.0550 0.0550 82,644 -0.00(-3.68%)
Oct 13, 2020 0.0585 0.0596 0.0524 0.0571 433,038 -0.00(-4.19%)
Oct 12, 2020 0.0590 0.0615 0.0585 0.0596 63,959 +0.00(+1.88%)
Oct 09, 2020 0.0570 0.0600 0.0570 0.0585 31,500 +0.00(+2.81%)
Oct 08, 2020 0.0590 0.0590 0.0550 0.0569 40,304 +0.00(+3.45%)
Oct 07, 2020 0.0578 0.0590 0.0540 0.0550 129,334 -0.00(-8.18%)
Oct 06, 2020 0.0695 0.0695 0.0535 0.0599 111,084 +0.00(+8.91%)
Oct 05, 2020 0.0545 0.0600 0.0545 0.0550 170,219 -0.00(-7.09%)
Oct 02, 2020 0.0535 0.0600 0.0535 0.0592 120,400 +0.00(+4.59%)
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.