Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ASTR )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.1100 0 -0.01(-8.33%)
Dec 29, 2022 0.1150 0.1200 0.1100 0.1200 18,000 +0.00(+4.35%)
Dec 28, 2022 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 20, 2022 0.1200 0 +0.02(+20.00%)
Dec 16, 2022 0.1000 0 +0.00(+0.00%)
Dec 15, 2022 0.1150 0.1150 0.1000 0.1000 120,000 -0.02(-16.67%)
Dec 14, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Dec 09, 2022 0.1100 0 +0.01(+4.76%)
Dec 08, 2022 0.1100 0.1100 0.1050 0.1050 6,250 +0.00(+0.00%)
Dec 06, 2022 0.1050 0 -0.01(-4.55%)
Dec 05, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Dec 02, 2022 0.1250 0.1250 0.1150 0.1150 53,000 -0.01(-8.00%)
Dec 01, 2022 0.1300 0.1300 0.1200 0.1250 26,000 +0.00(+0.00%)
Nov 30, 2022 0.1350 0.1350 0.1150 0.1250 25,000 -0.02(-10.71%)
Nov 29, 2022 0.1350 0.1400 0.1300 0.1400 24,840 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1400 0.1400 17,500 -0.01(-6.67%)
Nov 25, 2022 0.1500 0.1500 0.1500 0.1500 1,400 +0.01(+3.45%)
Nov 24, 2022 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Nov 23, 2022 0.1500 0.1500 0.1500 0.1500 524 +0.01(+3.45%)
Nov 22, 2022 0.1450 0.1450 0.1400 0.1450 123,500 -0.01(-3.33%)
Nov 21, 2022 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Nov 18, 2022 0.1400 0.1400 0.1200 0.1400 16,000 +0.00(+0.00%)
Nov 17, 2022 0.1500 0.1500 0.1400 0.1400 9,240 -0.02(-12.50%)
Nov 16, 2022 0.1500 0.1700 0.1500 0.1600 14,500 +0.01(+6.67%)
Nov 15, 2022 0.1400 0.1500 0.1400 0.1500 77,000 +0.01(+7.14%)
Nov 14, 2022 0.1400 0.1400 0.1200 0.1400 32,300 +0.01(+7.69%)
Nov 11, 2022 0.1150 0.1300 0.1150 0.1300 46,847 +0.01(+13.04%)
Nov 10, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Nov 09, 2022 0.1100 0.1100 0.1100 0.1100 38,250 +0.00(+0.00%)
Nov 08, 2022 0.1100 0.1100 0.1050 0.1100 33,500 -0.01(-4.35%)
Nov 07, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 04, 2022 0.1200 0.1200 0.1100 0.1100 108,000 -0.01(-8.33%)
Nov 03, 2022 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Nov 01, 2022 0.1200 0 +0.00(+0.00%)
Oct 31, 2022 0.1200 0.1200 0.1100 0.1200 24,000 +0.00(+0.00%)
Oct 28, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 27, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 26, 2022 0.1250 0.1250 0.1200 0.1200 26,000 -0.01(-4.00%)
Oct 25, 2022 0.1250 0.1250 0.1250 0.1250 1,170 +0.01(+4.17%)
Oct 24, 2022 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-7.69%)
Oct 21, 2022 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 19, 2022 0.1300 0 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-7.14%)
Oct 14, 2022 0.1400 0 +0.00(+0.00%)
Oct 13, 2022 0.1300 0.1400 0.1250 0.1400 39,000 +0.02(+12.00%)
Oct 12, 2022 0.1150 0.1250 0.1150 0.1250 21,000 -0.01(-7.41%)
Oct 11, 2022 0.1550 0.1550 0.1150 0.1350 65,500 -0.01(-10.00%)
Oct 07, 2022 0.1500 0 -0.01(-6.25%)
Oct 06, 2022 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-3.03%)
Oct 05, 2022 0.1600 0.1750 0.1600 0.1650 108,500 +0.01(+6.45%)
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.