ASTI

Ascent Solar Technologies (PK) Historical Data

ASTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 0.0204 0.00855 72.15% 0.0146 0.0204 0.01175 510,233,637
Jan 18 2021 0.01185 0.00 +0.00% 0.0087 0.018 0.0085 0
Jan 15 2021 0.01185 0.00 +0.00% 0.0087 0.018 0.0085 0
Jan 15 2021 0.01185 0.00312 35.66% 0.0087 0.018 0.0085 609,564,435
Jan 14 2021 0.008735 0.00124 16.47% 0.008 0.009 0.00774 183,834,705
Jan 13 2021 0.0075 0.00115 18.11% 0.0067 0.0075 0.0064 130,114,447
Jan 12 2021 0.00635 0.00085 15.45% 0.0065 0.0068 0.0052 97,587,804
Jan 11 2021 0.0055 0.0008 17.02% 0.0051 0.0063 0.0043 172,039,640
Jan 08 2021 0.0047 -0.0012 -20.34% 0.0059 0.0063 0.004 237,690,808
Jan 07 2021 0.0059 0.00 +0.00% 0.007 0.0074 0.005 0
Jan 07 2021 0.0059 -0.001 -14.49% 0.007 0.0074 0.005 276,766,033
Jan 06 2021 0.0069 -0.0003 -4.17% 0.0074 0.0085 0.0066 178,252,353
Jan 05 2021 0.0072 -0.0002 -2.7% 0.0089 0.0089 0.007 59,397,783
Jan 04 2021 0.0074 -0.0006 -7.5% 0.0075 0.009 0.0065 131,443,129
Jan 01 2021 0.008 0.00 +0.00% 0.0096 0.0099 0.007 0
Dec 31 2020 0.008 -0.00045 -5.33% 0.0096 0.0099 0.007 160,616,935
Dec 30 2020 0.00845 0.00175 26.12% 0.0069 0.011 0.00675 618,652,915
Dec 29 2020 0.0067 -0.0009 -11.84% 0.006 0.0079 0.005 310,269,414
Dec 28 2020 0.0076 0.00 +0.00% 0.0029 0.0095 0.0028 0
Dec 28 2020 0.0076 0.0048 171.43% 0.0029 0.0095 0.0028 1,076,638,711
Dec 25 2020 0.0028 0.00 +0.00% 0.0023 0.0029 0.0019 0
Dec 24 2020 0.0028 0.00 +0.00% 0.0023 0.0029 0.0019 0
Dec 24 2020 0.0028 0.0008 40.0% 0.0023 0.0029 0.0019 135,376,212
Dec 23 2020 0.002 0.0002 11.11% 0.00185 0.0021 0.0018 60,238,055
Dec 22 2020 0.0018 -0.0002 -10.0% 0.0021 0.0022 0.00175 63,959,054
Dec 21 2020 0.002 -0.0001 -4.76% 0.002 0.0022 0.0019 47,285,963
Dec 18 2020 0.0021 0.0002 10.53% 0.002 0.0021 0.0019 45,396,268
Dec 17 2020 0.0019 0.00 +0.00% 0.0019 0.002 0.0017 0
Dec 17 2020 0.0019 0.0001 5.56% 0.0019 0.002 0.0017 50,146,603
Dec 16 2020 0.0018 -0.0001 -5.26% 0.0021 0.0022 0.0016 68,373,043
Dec 15 2020 0.0019 0.00 +0.00% 0.0019 0.0021 0.0018 0
Dec 15 2020 0.0019 0.00 0.0% 0.0019 0.0021 0.0018 46,676,603
Dec 14 2020 0.0019 -0.0004 -17.39% 0.0023 0.00265 0.0018 154,861,759
Dec 11 2020 0.0023 0.0003 15.0% 0.0026 0.0026 0.0018 122,449,673
Dec 10 2020 0.002 0.0003 17.65% 0.0018 0.003 0.0017 491,787,612
Dec 09 2020 0.0017 0.00 +0.00% 0.0011 0.0017 0.001 0
Dec 09 2020 0.0017 0.0007 70.0% 0.0011 0.0017 0.001 197,352,595
Dec 08 2020 0.001 0.00 0.0% 0.0011 0.0011 0.0009 89,826,155
Dec 07 2020 0.001 0.00 0.0% 0.00104 0.0012 0.001 110,019,182
Dec 04 2020 0.001 0.00 +0.00% 0.0009 0.0011 0.0009 0
Dec 04 2020 0.001 0.0001 11.11% 0.0009 0.0011 0.0009 89,509,354
Dec 03 2020 0.0009 0.00 +0.00% 0.0008 0.001 0.0008 0
Dec 03 2020 0.0009 0.00005 5.88% 0.0008 0.001 0.0008 51,868,384
Dec 02 2020 0.00085 -0.00015 -15.0% 0.001 0.001 0.0008 78,883,901
Dec 01 2020 0.001 -0.0001 -9.09% 0.0011 0.0012 0.0009 56,704,908
Nov 30 2020 0.0011 0.00 +0.00% 0.001 0.0012 0.0009 0
Nov 30 2020 0.0011 0.0001 10.0% 0.001 0.0012 0.0009 110,710,212
Nov 27 2020 0.001 0.00 +0.00% 0.0011 0.0011 0.0009 0
Nov 27 2020 0.001 0.00 0.0% 0.0011 0.0011 0.0009 39,231,925
Nov 26 2020 0.001 0.00 +0.00% 0.0014 0.0014 0.0009 0
Nov 25 2020 0.001 -0.0002 -16.67% 0.0014 0.0014 0.0009 113,626,486
Nov 24 2020 0.0012 0.00 0.0% 0.0011 0.0014 0.0011 83,491,207
Nov 23 2020 0.0012 0.0002 19.99% 0.0011 0.0014 0.001 113,177,256
Nov 20 2020 0.001 0.00 +0.00% 0.0012 0.0012 0.0009 0
Nov 20 2020 0.001 -0.0002 -16.67% 0.0012 0.0012 0.0009 184,225,487
Nov 19 2020 0.0012 0.00 +0.00% 0.0015 0.00185 0.001 0
Nov 19 2020 0.0012 -0.0003 -20.0% 0.0015 0.00185 0.001 178,165,788
Nov 18 2020 0.0015 0.0002 15.38% 0.0015 0.002 0.001 305,389,826
Nov 17 2020 0.0013 0.0005 62.5% 0.0008 0.0014 0.0007 166,462,326
Nov 16 2020 0.0008 0.0002 33.36% 0.0006 0.001 0.0005 172,436,403
Nov 13 2020 0.0006 0.00 +0.00% 0.0005 0.0006 0.0004 0
Nov 13 2020 0.0006 0.0001 20.0% 0.0005 0.0006 0.0004 116,285,529
Nov 12 2020 0.0005 0.00005 11.11% 0.0005 0.0005 0.0004 35,051,590
Nov 11 2020 0.00045 -0.00005 -10.0% 0.0003 0.0005 0.0003 11,370,701
Nov 10 2020 0.0005 0.0001 25.0% 0.00045 0.0005 0.0004 24,208,759
Nov 09 2020 0.0004 0.00 +0.00% 0.0005 0.0005 0.0004 0
Nov 09 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 15,302,581
Nov 06 2020 0.0005 0.0001 25.0% 0.0004 0.0005 0.00035 12,420,932
Nov 05 2020 0.0004 0.00 0.0% 0.0005 0.0005 0.0003 17,912,633
Nov 04 2020 0.0004 0.00 0.0% 0.0005 0.0005 0.0004 12,781,328
Nov 03 2020 0.0004 0.00 +0.00% 0.0004 0.0005 0.0003 0
Nov 03 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 31,366,072
Nov 02 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0003 82,636,753
Oct 30 2020 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Oct 30 2020 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 19,888,210
Oct 29 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 31,456,488
Oct 28 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Oct 28 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 23,662,550
Oct 27 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 30,843,042
Oct 26 2020 0.0005 0.00 +0.00% 0.00045 0.0005 0.0004 0
Oct 26 2020 0.0005 0.0001 25.0% 0.00045 0.0005 0.0004 33,463,638
Oct 23 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 23,439,668
Oct 22 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Oct 22 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 59,609,848


Your Recent History
USOTC
ASTI
Ascent Sol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.