Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2019 0.0680 0.0750 0.0680 0.0745 39,938 +0.00(+4.20%)
Oct 30, 2019 0.0710 0.0768 0.0710 0.0715 19,764 -0.00(-2.99%)
Oct 29, 2019 0.0700 0.0795 0.0700 0.0737 71,884 +0.00(+3.80%)
Oct 28, 2019 0.0920 0.0920 0.0700 0.0710 41,036 +0.00(+1.14%)
Oct 25, 2019 0.0745 0.0804 0.0702 0.0702 51,500 -0.00(-1.54%)
Oct 24, 2019 0.0845 0.0845 0.0700 0.0713 139,228 -0.01(-15.62%)
Oct 23, 2019 0.0823 0.0845 0.0800 0.0845 21,053 +0.00(+5.63%)
Oct 22, 2019 0.0945 0.1200 0.0796 0.0800 212,705 -0.01(-13.98%)
Oct 21, 2019 0.0800 0.0931 0.0800 0.0930 27,066 +0.00(+2.76%)
Oct 18, 2019 0.0905 0.0940 0.0800 0.0905 19,900 +0.00(+0.56%)
Oct 17, 2019 0.0750 0.0950 0.0700 0.0900 98,434 +0.01(+12.50%)
Oct 16, 2019 0.0975 0.0975 0.0800 0.0800 38,538 -0.00(-5.44%)
Oct 15, 2019 0.0975 0.1000 0.0840 0.0846 74,495 -0.00(-1.63%)
Oct 14, 2019 0.1025 0.1150 0.0842 0.0860 92,310 -0.02(-15.69%)
Oct 11, 2019 0.1300 0.1300 0.1020 0.1020 64,300 +0.00(+0.99%)
Oct 10, 2019 0.1200 0.1200 0.1010 0.1010 100,390 -0.02(-15.83%)
Oct 09, 2019 0.1250 0.1250 0.1100 0.1200 24,532 +0.01(+9.09%)
Oct 08, 2019 0.1200 0.1300 0.1100 0.1100 45,867 -0.01(-8.33%)
Oct 07, 2019 0.1200 0.1300 0.1174 0.1200 46,709 +0.00(+1.18%)
Oct 04, 2019 0.1300 0.1300 0.1148 0.1186 32,000 -0.00(-0.34%)
Oct 03, 2019 0.1100 0.1375 0.1000 0.1190 86,438 -0.00(-0.75%)
Oct 02, 2019 0.1200 0.1349 0.1100 0.1199 62,888 -0.00(-0.08%)
Oct 01, 2019 0.1299 0.1399 0.1200 0.1200 61,566 -0.01(-7.69%)
Sep 30, 2019 0.1201 0.1400 0.1201 0.1300 50,624 -0.01(-3.70%)
Sep 27, 2019 0.1438 0.1540 0.1350 0.1350 58,500 -0.01(-5.59%)
Sep 26, 2019 0.1496 0.1496 0.1365 0.1430 45,696 +0.00(+2.14%)
Sep 25, 2019 0.1401 0.1500 0.1400 0.1400 37,528 -0.01(-9.44%)
Sep 24, 2019 0.1410 0.1548 0.1400 0.1546 183,529 +0.01(+9.65%)
Sep 23, 2019 0.1410 0.1593 0.1400 0.1410 132,110 -0.01(-9.21%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1553 137,100 -0.01(-3.36%)
Sep 19, 2019 0.1550 0.1799 0.1501 0.1607 161,683 +0.01(+7.13%)
Sep 18, 2019 0.1500 0.1697 0.1500 0.1500 49,162 -0.01(-3.23%)
Sep 17, 2019 0.1694 0.1696 0.1500 0.1550 59,570 +0.01(+3.33%)
Sep 16, 2019 0.1800 0.1800 0.1500 0.1500 127,847 -0.03(-15.97%)
Sep 13, 2019 0.1500 0.1800 0.1500 0.1785 84,100 +0.03(+19.00%)
Sep 12, 2019 0.1750 0.1800 0.1450 0.1500 149,217 -0.02(-14.24%)
Sep 11, 2019 0.1750 0.1750 0.1500 0.1749 33,170 -0.00(-0.06%)
Sep 10, 2019 0.1500 0.1925 0.1500 0.1750 47,731 +0.00(+2.94%)
Sep 09, 2019 0.1400 0.1890 0.1400 0.1700 37,009 +0.03(+21.43%)
Sep 06, 2019 0.1550 0.1949 0.1400 0.1400 153,500 -0.02(-12.50%)
Sep 05, 2019 0.2000 0.2000 0.1600 0.1600 31,544 -0.01(-8.57%)
Sep 04, 2019 0.1700 0.2000 0.1670 0.1750 20,735 +0.00(+2.94%)
Sep 03, 2019 0.1700 0.1700 0.1500 0.1700 27,459 +0.00(+1.19%)
Aug 30, 2019 0.1690 0.1700 0.1400 0.1680 124,100 +0.01(+5.00%)
Aug 29, 2019 0.1400 0.1690 0.1400 0.1600 59,377 +0.02(+14.29%)
Aug 28, 2019 0.1480 0.1480 0.1350 0.1400 46,292 -0.00(-3.31%)
Aug 27, 2019 0.1301 0.1600 0.1300 0.1448 251,073 -0.02(-10.06%)
Aug 26, 2019 0.2000 0.2100 0.1305 0.1610 103,990 -0.05(-23.30%)
Aug 23, 2019 0.2150 0.2150 0.2000 0.2099 89,000 +0.00(+2.39%)
Aug 22, 2019 0.2260 0.2260 0.2038 0.2050 79,633 -0.02(-8.81%)
Aug 21, 2019 0.2393 0.2440 0.2200 0.2248 155,771 -0.01(-4.14%)
Aug 20, 2019 0.2345 0.2440 0.2345 0.2345 37,772 -0.00(-0.51%)
Aug 19, 2019 0.2333 0.2450 0.2333 0.2357 40,239 -0.01(-5.34%)
Aug 16, 2019 0.2386 0.2600 0.2307 0.2490 86,200 +0.00(+0.93%)
Aug 15, 2019 0.2362 0.2700 0.2362 0.2467 74,094 +0.00(+1.48%)
Aug 14, 2019 0.2410 0.2600 0.2300 0.2431 89,713 +0.00(+0.87%)
Aug 13, 2019 0.2500 0.2575 0.2400 0.2410 83,487 -0.01(-3.60%)
Aug 12, 2019 0.2720 0.2720 0.2461 0.2500 74,186 -0.01(-2.34%)
Aug 09, 2019 0.2750 0.2750 0.2500 0.2560 63,800 -0.01(-4.83%)
Aug 08, 2019 0.2505 0.2700 0.2500 0.2690 108,451 +0.01(+5.70%)
Aug 07, 2019 0.2421 0.2700 0.2421 0.2545 78,854 -0.02(-7.12%)
Aug 06, 2019 0.2450 0.2750 0.2400 0.2740 76,616 +0.02(+8.51%)
Aug 05, 2019 0.2540 0.2600 0.2500 0.2525 137,263 -0.00(-0.98%)
Aug 02, 2019 0.2800 0.2800 0.2500 0.2550 110,200 -0.03(-8.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.