Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Astra Energy Inc (OP: ASRE )

0.1123 +0.0053 (+4.95%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 18, 2024 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 (%)
Sep 17, 2024 0.1072 0.1150 0.1056 0.1070 49,950 -0.01(-6.96%)
Sep 16, 2024 0.1150 0.1150 0.1072 0.1150 41,953 -0.00(-2.54%)
Sep 13, 2024 0.1180 0.1180 0.1060 0.1180 155,795 -0.00(-1.58%)
Sep 12, 2024 0.1133 0.1249 0.1060 0.1199 118,942 -0.00(-4.00%)
Sep 11, 2024 0.1205 0.1250 0.1155 0.1249 289,960 +0.00(+2.38%)
Sep 10, 2024 0.1287 0.1287 0.1185 0.1220 97,685 -0.00(-2.40%)
Sep 09, 2024 0.1180 0.1270 0.1110 0.1250 103,989 +0.00(+0.00%)
Sep 06, 2024 0.1250 0.1250 0.1246 0.1250 34,510 -0.00(-3.10%)
Sep 05, 2024 0.1250 0.1290 0.1220 0.1290 96,315 -0.00(-0.77%)
Sep 04, 2024 0.1210 0.1300 0.1210 0.1300 5,150 +0.01(+5.69%)
Sep 03, 2024 0.1300 0.1380 0.1230 0.1230 50,207 -0.01(-5.38%)
Aug 30, 2024 0.1380 0.1380 0.1250 0.1300 54,334 +0.00(+0.00%)
Aug 29, 2024 0.1285 0.1325 0.1285 0.1300 59,412 -0.00(-2.91%)
Aug 28, 2024 0.1250 0.1340 0.1250 0.1339 126,094 -0.00(-2.90%)
Aug 27, 2024 0.1338 0.1390 0.1250 0.1379 111,763 +0.00(+2.15%)
Aug 26, 2024 0.1425 0.1425 0.1300 0.1350 33,180 -0.00(-2.88%)
Aug 23, 2024 0.1480 0.1480 0.1220 0.1390 88,628 -0.00(-2.46%)
Aug 22, 2024 0.1390 0.1440 0.1330 0.1425 56,714 +0.01(+8.78%)
Aug 21, 2024 0.1348 0.1390 0.1300 0.1310 105,330 -0.01(-5.76%)
Aug 20, 2024 0.1400 0.1490 0.1300 0.1390 145,284 -0.00(-0.71%)
Aug 19, 2024 0.1420 0.1549 0.1400 0.1400 121,345 -0.01(-7.28%)
Aug 16, 2024 0.1590 0.1590 0.1420 0.1510 255,020 +0.00(+0.67%)
Aug 15, 2024 0.1580 0.1610 0.1369 0.1500 181,719 -0.01(-6.60%)
Aug 14, 2024 0.1430 0.1610 0.1255 0.1606 218,015 +0.02(+11.61%)
Aug 13, 2024 0.1520 0.1590 0.1349 0.1439 76,727 -0.01(-7.16%)
Aug 12, 2024 0.1200 0.1550 0.1110 0.1550 265,112 +0.02(+14.81%)
Aug 09, 2024 0.1255 0.1390 0.1160 0.1350 68,502 +0.00(+0.00%)
Aug 08, 2024 0.1200 0.1390 0.1170 0.1350 172,500 +0.02(+17.39%)
Aug 07, 2024 0.1173 0.1270 0.1100 0.1150 89,335 -0.01(-10.85%)
Aug 06, 2024 0.1324 0.1390 0.1200 0.1290 69,036 -0.00(-0.77%)
Aug 05, 2024 0.1230 0.1300 0.1010 0.1300 206,903 +0.00(+0.00%)
Aug 02, 2024 0.1265 0.1300 0.1233 0.1300 4,942 +0.00(+1.09%)
Aug 01, 2024 0.1350 0.1350 0.1260 0.1286 101,638 -0.01(-6.47%)
Jul 31, 2024 0.1400 0.1400 0.1339 0.1375 74,325 -0.01(-4.51%)
Jul 30, 2024 0.1400 0.1528 0.1320 0.1440 105,478 -0.01(-5.76%)
Jul 29, 2024 0.1450 0.1529 0.1400 0.1528 103,300 +0.01(+5.38%)
Jul 26, 2024 0.1450 0.1530 0.1345 0.1450 74,782 +0.00(+0.00%)
Jul 25, 2024 0.1449 0.1529 0.1390 0.1450 96,200 -0.01(-5.17%)
Jul 24, 2024 0.1400 0.1529 0.1400 0.1529 20,610 +0.01(+5.45%)
Jul 23, 2024 0.1530 0.1530 0.1384 0.1450 100,052 -0.01(-5.23%)
Jul 22, 2024 0.1400 0.1530 0.1400 0.1530 53,650 +0.01(+5.74%)
Jul 19, 2024 0.1448 0.1449 0.1320 0.1447 93,112 -0.01(-8.88%)
Jul 18, 2024 0.1500 0.1610 0.1328 0.1588 125,105 -0.00(-1.91%)
Jul 17, 2024 0.1420 0.1619 0.1400 0.1619 97,437 +0.01(+7.93%)
Jul 16, 2024 0.1636 0.1636 0.1310 0.1500 76,714 +0.00(+0.67%)
Jul 15, 2024 0.1500 0.1599 0.1380 0.1490 86,163 -0.01(-8.98%)
Jul 12, 2024 0.1385 0.1637 0.1370 0.1637 80,702 +0.01(+9.87%)
Jul 11, 2024 0.1419 0.1490 0.1282 0.1490 43,870 -0.00(-0.13%)
Jul 10, 2024 0.1425 0.1492 0.1400 0.1492 31,641 +0.01(+4.34%)
Jul 09, 2024 0.1400 0.1430 0.1399 0.1430 29,662 +0.00(+0.70%)
Jul 08, 2024 0.1500 0.1550 0.1310 0.1420 253,275 -0.01(-4.38%)
Jul 05, 2024 0.1600 0.1637 0.1441 0.1485 56,150 -0.02(-9.29%)
Jul 03, 2024 0.1460 0.1637 0.1298 0.1637 178,163 +0.02(+12.12%)
Jul 02, 2024 0.1666 0.1750 0.1460 0.1460 93,598 -0.03(-16.57%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.