Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Astra Energy Inc (OP: ASRE )

0.1280 -0.0010 (-0.78%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 2, 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 30, 2024 0.1290 207 +0.02(+17.27%)
Sep 27, 2024 0.1149 0.1149 0.1050 0.1100 56,595 -0.00(-0.09%)
Sep 26, 2024 0.1101 0.1150 0.1101 0.1101 25,500 -0.01(-7.48%)
Sep 25, 2024 0.1100 0.1192 0.1100 0.1190 73,393 +0.00(+0.00%)
Sep 24, 2024 0.1200 0.1200 0.1010 0.1190 52,066 +0.00(+2.85%)
Sep 23, 2024 0.1110 0.1220 0.1050 0.1157 61,100 +0.01(+4.80%)
Sep 20, 2024 0.1050 0.1240 0.1010 0.1104 86,215 -0.00(-4.00%)
Sep 19, 2024 0.1145 0.1150 0.1050 0.1150 31,000 +0.00(+0.00%)
Sep 18, 2024 0.1123 0.1150 0.1045 0.1150 45,207 +0.01(+7.48%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.