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 (%)
Jan 31, 2019 0.5125 0.5125 0.3500 0.4000 40,001 -0.08(-16.67%)
Jan 30, 2019 0.4900 0.4900 0.3875 0.4800 9,704 +0.05(+11.63%)
Jan 29, 2019 0.4900 0.4900 0.3500 0.4300 56,881 -0.06(-12.24%)
Jan 28, 2019 0.4600 0.4900 0.4600 0.4900 9,595 +0.04(+8.89%)
Jan 25, 2019 0.4000 0.4900 0.4000 0.4500 15,600 +0.12(+36.36%)
Jan 24, 2019 0.4900 0.4900 0.3300 0.3300 26,502 -0.07(-17.50%)
Jan 23, 2019 0.3800 0.4000 0.3800 0.4000 3,091 -0.02(-4.53%)
Jan 22, 2019 0.4670 0.4900 0.3353 0.4190 32,292 +0.01(+2.20%)
Jan 18, 2019 0.4000 0.4900 0.4000 0.4100 25,200 -0.07(-14.58%)
Jan 17, 2019 0.4000 0.5000 0.4000 0.4800 19,187 +0.08(+20.00%)
Jan 16, 2019 0.4448 0.5400 0.4000 0.4000 65,462 +0.00(+0.00%)
Jan 15, 2019 0.4367 0.4367 0.3800 0.4000 18,998 -0.02(-3.92%)
Jan 14, 2019 0.3904 0.4163 0.3500 0.4163 17,860 +0.01(+1.54%)
Jan 11, 2019 0.4450 0.4500 0.3300 0.4100 39,700 -0.02(-3.53%)
Jan 10, 2019 0.4100 0.4250 0.4000 0.4250 23,532 +0.02(+6.25%)
Jan 09, 2019 0.4900 0.5100 0.3900 0.4000 93,652 -0.10(-20.00%)
Jan 08, 2019 0.4000 0.5000 0.4000 0.5000 130,579 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4001 0.4500 24,138 +0.00(+0.00%)
Jan 04, 2019 0.4450 0.4860 0.4000 0.4500 20,000 +0.05(+12.50%)
Jan 03, 2019 0.4900 0.4900 0.4000 0.4000 18,826 -0.05(-11.11%)
Jan 02, 2019 0.4400 0.5000 0.4200 0.4500 160,709 +0.01(+2.27%)
Dec 31, 2018 0.4500 0.4700 0.4300 0.4400 12,100 +0.01(+2.33%)
Dec 28, 2018 0.4300 0.4700 0.4000 0.4300 51,500 -0.02(-4.23%)
Dec 27, 2018 0.5100 0.5100 0.4300 0.4490 59,212 -0.06(-11.96%)
Dec 26, 2018 0.5500 0.5500 0.5100 0.5100 11,073 -0.04(-7.26%)
Dec 24, 2018 0.5301 0.5499 0.5200 0.5499 10,200 +0.03(+5.75%)
Dec 21, 2018 0.5480 0.5999 0.5200 0.5200 20,400 -0.07(-12.16%)
Dec 20, 2018 0.5538 0.6893 0.5200 0.5920 47,453 -0.01(-1.33%)
Dec 19, 2018 0.6250 0.6707 0.5200 0.6000 68,094 -0.02(-3.23%)
Dec 18, 2018 0.8200 0.8200 0.6001 0.6200 47,224 -0.12(-16.22%)
Dec 17, 2018 0.7100 0.7400 0.6000 0.7400 202,333 -0.01(-1.32%)
Dec 14, 2018 0.7142 0.7500 0.7000 0.7499 112,200 -0.03(-3.60%)
Dec 13, 2018 0.8070 0.8199 0.6700 0.7779 18,181 -0.03(-3.61%)
Dec 12, 2018 0.8400 0.8400 0.7000 0.8070 9,943 +0.11(+15.29%)
Dec 11, 2018 0.8000 0.8000 0.6100 0.7000 20,163 -0.09(-11.18%)
Dec 10, 2018 0.8700 0.8700 0.7350 0.7881 19,980 +0.04(+5.09%)
Dec 07, 2018 0.7750 0.7999 0.6820 0.7499 20,900 +0.03(+4.15%)
Dec 06, 2018 0.6500 0.7700 0.6500 0.7200 24,602 +0.07(+10.77%)
Dec 04, 2018 0.7200 0.8400 0.5200 0.6500 140,400 -0.07(-9.22%)
Dec 03, 2018 0.6800 0.7160 0.5400 0.7160 55,344 +0.18(+32.59%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
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.