Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2020 0.0930 0.0949 0.0815 0.0850 135,369 -0.01(-10.43%)
Mar 30, 2020 0.0918 0.0949 0.0825 0.0949 44,012 +0.00(+3.38%)
Mar 27, 2020 0.1000 0.1000 0.0800 0.0918 163,800 -0.01(-8.20%)
Mar 26, 2020 0.1070 0.1070 0.0850 0.1000 135,492 +0.00(+1.01%)
Mar 25, 2020 0.0940 0.1090 0.0780 0.0990 99,816 +0.02(+18.56%)
Mar 24, 2020 0.1000 0.1000 0.0701 0.0835 204,673 -0.01(-7.12%)
Mar 23, 2020 0.1000 0.1000 0.0800 0.0899 98,768 -0.01(-5.37%)
Mar 20, 2020 0.0955 0.1000 0.0800 0.0950 161,500 +0.02(+19.50%)
Mar 19, 2020 0.0793 0.1000 0.0605 0.0795 134,671 +0.00(+0.25%)
Mar 18, 2020 0.0699 0.0793 0.0598 0.0793 154,830 +0.01(+15.09%)
Mar 17, 2020 0.0700 0.0740 0.0600 0.0689 374,433 -0.00(-0.14%)
Mar 16, 2020 0.0820 0.0970 0.0661 0.0690 774,914 -0.02(-23.33%)
Mar 13, 2020 0.0940 0.1200 0.0870 0.0900 195,600 -0.01(-10.00%)
Mar 12, 2020 0.1200 0.1200 0.0970 0.1000 395,953 -0.01(-9.91%)
Mar 11, 2020 0.1230 0.1230 0.1100 0.1110 66,702 -0.01(-7.50%)
Mar 10, 2020 0.1230 0.1300 0.1144 0.1200 136,427 +0.00(+3.45%)
Mar 09, 2020 0.1170 0.1300 0.1080 0.1160 150,745 +0.00(+0.09%)
Mar 06, 2020 0.1170 0.1199 0.1100 0.1159 133,000 -0.00(-0.94%)
Mar 05, 2020 0.1245 0.1400 0.1150 0.1170 294,700 -0.01(-5.57%)
Mar 04, 2020 0.1255 0.1270 0.1181 0.1239 244,537 -0.00(-1.27%)
Mar 03, 2020 0.1160 0.1270 0.1145 0.1255 177,224 +0.01(+5.46%)
Mar 02, 2020 0.1300 0.1300 0.1190 0.1190 62,421 -0.01(-5.56%)
Feb 28, 2020 0.1250 0.1299 0.1161 0.1260 569,000 +0.00(+0.48%)
Feb 27, 2020 0.1278 0.1278 0.1230 0.1254 250,863 +0.00(+0.32%)
Feb 26, 2020 0.1170 0.1279 0.1170 0.1250 422,663 +0.01(+6.84%)
Feb 25, 2020 0.1220 0.1284 0.1170 0.1170 153,054 -0.00(-0.85%)
Feb 24, 2020 0.1529 0.1529 0.1151 0.1180 548,030 -0.03(-19.07%)
Feb 21, 2020 0.1675 0.1675 0.1450 0.1458 164,400 -0.02(-12.96%)
Feb 20, 2020 0.1600 0.1700 0.1600 0.1675 83,512 +0.01(+3.08%)
Feb 19, 2020 0.1700 0.1700 0.1600 0.1625 111,814 -0.00(-2.11%)
Feb 18, 2020 0.1650 0.1700 0.1600 0.1660 40,143 +0.00(+0.61%)
Feb 14, 2020 0.1700 0.1730 0.1610 0.1650 142,100 -0.00(-2.37%)
Feb 13, 2020 0.1850 0.1850 0.1650 0.1690 180,553 -0.01(-7.40%)
Feb 12, 2020 0.1800 0.2075 0.1700 0.1825 335,486 +0.01(+4.46%)
Feb 11, 2020 0.1475 0.1850 0.1420 0.1747 2,405,155 +0.03(+18.44%)
Feb 10, 2020 0.1475 0.1475 0.1410 0.1475 175,432 +0.00(+1.72%)
Feb 07, 2020 0.1500 0.1788 0.1400 0.1450 398,300 -0.01(-3.33%)
Feb 06, 2020 0.1730 0.1730 0.1400 0.1500 233,062 +0.00(+0.67%)
Feb 05, 2020 0.2000 0.2000 0.1410 0.1490 454,567 -0.05(-25.50%)
Feb 04, 2020 0.2196 0.2196 0.1820 0.2000 254,691 -0.02(-8.68%)
Feb 03, 2020 0.2299 0.2300 0.1850 0.2190 323,480 -0.01(-4.78%)
Jan 31, 2020 0.1975 0.2300 0.1650 0.2300 809,300 +0.05(+27.07%)
Jan 30, 2020 0.1700 0.2300 0.1700 0.1810 600,302 -0.01(-4.38%)
Jan 29, 2020 0.1047 0.2100 0.1025 0.1893 3,035,417 +0.08(+72.09%)
Jan 28, 2020 0.0886 0.1100 0.0800 0.1100 321,826 +0.02(+24.15%)
Jan 27, 2020 0.0886 0.0886 0.0750 0.0886 6,795 +0.01(+7.79%)
Jan 24, 2020 0.0851 0.0886 0.0800 0.0822 18,500 -0.00(-3.52%)
Jan 23, 2020 0.0770 0.0852 0.0753 0.0852 164,714 +0.01(+6.63%)
Jan 22, 2020 0.0890 0.0890 0.0728 0.0799 65,313 -0.00(-2.32%)
Jan 21, 2020 0.0715 0.0890 0.0715 0.0818 35,976 +0.00(+2.38%)
Jan 17, 2020 0.0710 0.0890 0.0710 0.0799 38,700 -0.00(-0.13%)
Jan 16, 2020 0.0890 0.0890 0.0710 0.0800 43,992 +0.00(+0.00%)
Jan 15, 2020 0.0768 0.0829 0.0768 0.0800 19,785 +0.00(+4.17%)
Jan 14, 2020 0.0769 0.0890 0.0768 0.0768 12,700 +0.00(+0.00%)
Jan 13, 2020 0.0775 0.0850 0.0705 0.0768 97,171 -0.00(-3.88%)
Jan 10, 2020 0.0800 0.0825 0.0750 0.0799 57,100 -0.00(-0.13%)
Jan 09, 2020 0.0784 0.0828 0.0750 0.0800 182,957 +0.01(+8.11%)
Jan 08, 2020 0.0800 0.0870 0.0740 0.0740 283,366 -0.01(-14.94%)
Jan 07, 2020 0.0860 0.0870 0.0730 0.0870 188,663 +0.00(+2.35%)
Jan 06, 2020 0.0705 0.0850 0.0705 0.0850 30,192 +0.01(+7.59%)
Jan 03, 2020 0.0730 0.0860 0.0700 0.0790 187,000 +0.01(+8.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.