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

Ascent Solar Technologies (OP: ASTI )

10.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2022 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 (%)
May 31, 2019 0.0013 0.0017 0.0013 0.0015 3,699,200 -0.00(-6.25%)
May 30, 2019 0.0018 0.0018 0.0013 0.0016 9,270,896 +0.00(+0.00%)
May 29, 2019 0.0019 0.0020 0.0015 0.0016 5,190,031 -0.00(-15.79%)
May 28, 2019 0.0023 0.0023 0.0017 0.0019 9,624,207 +0.00(+0.00%)
May 24, 2019 0.0015 0.0021 0.0015 0.0019 30,099,900 +0.00(+26.67%)
May 23, 2019 0.0015 0.0015 0.0014 0.0015 4,558,599 +0.00(+0.00%)
May 22, 2019 0.0014 0.0015 0.0012 0.0015 10,831,161 +0.00(+7.14%)
May 21, 2019 0.0013 0.0014 0.0012 0.0014 11,069,764 +0.00(+7.69%)
May 20, 2019 0.0012 0.0013 0.0012 0.0013 3,550,109 +0.00(+8.33%)
May 17, 2019 0.0013 0.0013 0.0011 0.0012 6,455,300 -0.00(-7.69%)
May 16, 2019 0.0011 0.0013 0.0010 0.0013 10,279,811 +0.00(+30.00%)
May 15, 2019 0.0013 0.0013 0.0010 0.0010 22,901,736 -0.00(-16.67%)
May 14, 2019 0.0012 0.0012 0.0010 0.0012 27,508,732 +0.00(+0.00%)
May 13, 2019 0.0010 0.0012 0.0010 0.0012 12,693,980 +0.00(+20.00%)
May 10, 2019 0.0011 0.0012 0.0010 0.0010 5,311,200 -0.00(-9.09%)
May 09, 2019 0.0012 0.0012 0.0010 0.0011 12,720,987 -0.00(-8.33%)
May 08, 2019 0.0011 0.0013 0.0011 0.0012 11,915,905 -0.00(-7.69%)
May 07, 2019 0.0012 0.0013 0.0011 0.0013 5,647,053 +0.00(+18.18%)
May 06, 2019 0.0013 0.0013 0.0011 0.0011 5,125,796 -0.00(-15.38%)
May 03, 2019 0.0011 0.0013 0.0011 0.0013 11,964,600 +0.00(+18.18%)
May 02, 2019 0.0011 0.0012 0.0010 0.0011 5,748,101 +0.00(+0.00%)
May 01, 2019 0.0012 0.0012 0.0010 0.0011 15,070,337 +0.00(+10.00%)
Apr 30, 2019 0.0012 0.0013 0.0010 0.0010 14,824,522 -0.00(-16.67%)
Apr 29, 2019 0.0012 0.0014 0.0011 0.0012 23,825,440 +0.00(+0.00%)
Apr 26, 2019 0.0013 0.0014 0.0012 0.0012 15,978,900 -0.00(-7.69%)
Apr 25, 2019 0.0014 0.0015 0.0012 0.0013 18,003,786 -0.00(-7.14%)
Apr 24, 2019 0.0015 0.0015 0.0012 0.0014 14,529,512 -0.00(-6.67%)
Apr 23, 2019 0.0018 0.0018 0.0013 0.0015 38,493,032 -0.00(-11.76%)
Apr 22, 2019 0.0018 0.0018 0.0016 0.0017 16,557,228 +0.00(+0.00%)
Apr 18, 2019 0.0016 0.0019 0.0013 0.0017 136,139,600 +0.00(+30.77%)
Apr 17, 2019 0.0017 0.0018 0.0013 0.0013 18,025,928 -0.00(-23.53%)
Apr 16, 2019 0.0019 0.0020 0.0016 0.0017 10,810,046 -0.00(-15.00%)
Apr 15, 2019 0.0017 0.0020 0.0017 0.0020 2,473,079 +0.00(+17.65%)
Apr 12, 2019 0.0016 0.0018 0.0014 0.0017 19,878,300 +0.00(+6.25%)
Apr 11, 2019 0.0016 0.0020 0.0015 0.0016 22,041,068 -0.00(-15.79%)
Apr 10, 2019 0.0022 0.0022 0.0019 0.0019 4,776,878 -0.00(-9.52%)
Apr 09, 2019 0.0025 0.0025 0.0020 0.0021 5,641,183 +0.00(+5.00%)
Apr 08, 2019 0.0015 0.0024 0.0014 0.0020 8,074,582 +0.00(+11.11%)
Apr 05, 2019 0.0015 0.0018 0.0015 0.0018 1,153,000 +0.00(+12.50%)
Apr 04, 2019 0.0015 0.0016 0.0013 0.0016 7,410,082 +0.00(+6.67%)
Apr 03, 2019 0.0016 0.0016 0.0013 0.0015 10,059,462 +0.00(+0.00%)
Apr 02, 2019 0.0016 0.0016 0.0014 0.0015 2,571,670 +0.00(+7.14%)
Apr 01, 2019 0.0015 0.0016 0.0013 0.0014 6,562,035 +0.00(+7.69%)
Mar 29, 2019 0.0015 0.0016 0.0013 0.0013 6,715,000 +0.00(+0.00%)
Mar 28, 2019 0.0014 0.0016 0.0013 0.0013 4,940,436 +0.00(+0.00%)
Mar 27, 2019 0.0019 0.0019 0.0012 0.0013 32,335,692 -0.00(-23.53%)
Mar 26, 2019 0.0020 0.0020 0.0016 0.0017 24,178,530 -0.00(-10.53%)
Mar 25, 2019 0.0021 0.0022 0.0018 0.0019 10,063,409 -0.00(-9.52%)
Mar 22, 2019 0.0024 0.0024 0.0019 0.0021 17,341,900 -0.00(-8.70%)
Mar 21, 2019 0.0023 0.0023 0.0018 0.0023 11,560,730 +0.00(+4.55%)
Mar 20, 2019 0.0024 0.0024 0.0019 0.0022 17,457,752 +0.00(+4.76%)
Mar 19, 2019 0.0018 0.0024 0.0018 0.0021 22,752,624 +0.00(+10.53%)
Mar 18, 2019 0.0022 0.0022 0.0017 0.0019 15,569,361 -0.00(-5.00%)
Mar 15, 2019 0.0022 0.0022 0.0020 0.0020 8,654,700 -0.00(-9.09%)
Mar 14, 2019 0.0024 0.0025 0.0020 0.0022 21,994,730 -0.00(-12.00%)
Mar 13, 2019 0.0028 0.0028 0.0023 0.0025 6,608,268 -0.00(-10.71%)
Mar 12, 2019 0.0028 0.0028 0.0024 0.0028 1,473,313 +0.00(+12.00%)
Mar 11, 2019 0.0028 0.0028 0.0022 0.0025 23,700,304 -0.00(-13.79%)
Mar 08, 2019 0.0032 0.0032 0.0026 0.0029 3,655,600 -0.00(-3.33%)
Mar 07, 2019 0.0030 0.0033 0.0023 0.0030 18,760,834 +0.00(+0.00%)
Mar 06, 2019 0.0040 0.0040 0.0026 0.0030 10,585,646 -0.00(-11.76%)
Mar 05, 2019 0.0030 0.0035 0.0028 0.0034 5,653,472 +0.00(+13.33%)
Mar 04, 2019 0.0034 0.0034 0.0025 0.0030 14,015,589 -0.00(-9.09%)
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.