ASTI

Ascent Solar Technologies (PK) Historical Data

ASTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.015095 0.0004 2.69% 0.0146 0.0156 0.0146 16,225,103
Jul 29 2021 0.0147 0.00 +0.00% 0.0151 0.0155 0.0146 0
Jul 29 2021 0.0147 -0.0002 -1.34% 0.0151 0.0155 0.0146 9,843,556
Jul 28 2021 0.0149 0.0002 1.36% 0.015 0.0155 0.0145 11,823,315
Jul 27 2021 0.0147 -0.00035 -2.33% 0.015 0.015255 0.0144 18,757,683
Jul 26 2021 0.01505 -0.00032 -2.05% 0.0153 0.0158 0.0145 15,637,912
Jul 23 2021 0.015365 0.00067 4.52% 0.0145 0.0158 0.0144 15,401,459
Jul 22 2021 0.0147 0.00 +0.00% 0.016 0.016 0.014 0
Jul 22 2021 0.0147 -0.0004 -2.65% 0.016 0.016 0.014 33,530,036
Jul 21 2021 0.0151 0.0002 1.34% 0.0155 0.016 0.0141 39,130,124
Jul 20 2021 0.0149 -0.0009 -5.7% 0.0159 0.0164 0.0141 37,029,198
Jul 19 2021 0.0158 0.00 +0.00% 0.0166 0.0166 0.0141 0
Jul 19 2021 0.0158 -0.00034 -2.08% 0.0166 0.0166 0.0141 54,672,828
Jul 16 2021 0.016135 -0.00147 -8.32% 0.0167 0.01905 0.0155 47,094,930
Jul 15 2021 0.0176 -0.0013 -6.88% 0.019 0.0193 0.016 54,850,713
Jul 14 2021 0.0189 -0.0016 -7.8% 0.0207 0.0213 0.0186 52,581,378
Jul 13 2021 0.0205 0.00 +0.00% 0.0215 0.0215 0.0179 0
Jul 13 2021 0.0205 0.0002 0.99% 0.0215 0.0215 0.0179 48,045,782
Jul 12 2021 0.0203 0.00 +0.00% 0.0206 0.0206 0.0185 0
Jul 12 2021 0.0203 0.0018 9.73% 0.0206 0.0206 0.0185 46,334,895
Jul 09 2021 0.0185 0.00 +0.00% 0.0182 0.0215 0.01785 0
Jul 09 2021 0.0185 0.00065 3.64% 0.0182 0.0215 0.01785 135,356,020
Jul 08 2021 0.01785 0.00375 26.6% 0.0144 0.0182 0.0141 94,249,004
Jul 07 2021 0.0141 0.00 +0.00% 0.014 0.0145 0.0134 0
Jul 07 2021 0.0141 0.0007 5.22% 0.014 0.0145 0.0134 31,521,746
Jul 06 2021 0.0134 0.0001 0.75% 0.0138 0.0139 0.0132 31,666,112
Jul 05 2021 0.0133 0.00 +0.00% 0.0134 0.014 0.0129 0
Jul 02 2021 0.0133 0.00 +0.00% 0.0134 0.014 0.0129 0
Jul 02 2021 0.0133 -0.0005 -3.62% 0.0134 0.014 0.0129 47,629,255
Jul 01 2021 0.0138 -0.0006 -4.17% 0.0144 0.0144 0.0135 40,184,220
Jun 30 2021 0.0144 -0.00105 -6.8% 0.016 0.016 0.0136 44,472,610
Jun 29 2021 0.01545 0.00 +0.00% 0.016155 0.0168 0.0153 0
Jun 29 2021 0.01545 -0.00035 -2.22% 0.016155 0.0168 0.0153 32,983,352
Jun 28 2021 0.0158 -0.0002 -1.25% 0.016 0.0175 0.0155 35,884,307
Jun 25 2021 0.016 0.00 +0.00% 0.0176 0.0176 0.0155 0
Jun 25 2021 0.016 -0.0005 -3.03% 0.0176 0.0176 0.0155 35,411,292
Jun 24 2021 0.0165 0.0005 3.13% 0.018 0.0185 0.016 53,849,795
Jun 23 2021 0.016 0.00 +0.00% 0.0145 0.0165 0.0142 0
Jun 23 2021 0.016 0.0017 11.89% 0.0145 0.0165 0.0142 99,665,740
Jun 22 2021 0.0143 0.0001 0.7% 0.014 0.015 0.0125 134,905,664
Jun 21 2021 0.0142 -0.00314 -18.08% 0.0175 0.02 0.0138 228,259,086
Jun 18 2021 0.017335 0.00 +0.00% 0.0187 0.0189 0.0167 0
Jun 18 2021 0.017335 -0.00092 -5.01% 0.0187 0.0189 0.0167 79,388,517
Jun 17 2021 0.01825 -0.00195 -9.65% 0.019 0.02 0.018 49,707,189
Jun 16 2021 0.0202 0.00 +0.00% 0.0203 0.0208 0.0168 0
Jun 16 2021 0.0202 -0.0002 -0.98% 0.0203 0.0208 0.0168 169,211,821
Jun 15 2021 0.0204 0.00 +0.00% 0.0215 0.0225 0.02 0
Jun 15 2021 0.0204 -0.00125 -5.77% 0.0215 0.0225 0.02 61,030,407
Jun 14 2021 0.02165 -0.00025 -1.14% 0.022 0.0231 0.021 25,869,124
Jun 11 2021 0.0219 -0.0004 -1.79% 0.0217 0.023 0.0215 37,459,056
Jun 10 2021 0.0223 -0.0001 -0.45% 0.023 0.023 0.0218 22,664,715
Jun 09 2021 0.0224 0.00 +0.00% 0.0226 0.0237 0.022 0
Jun 09 2021 0.0224 -0.0002 -0.88% 0.0226 0.0237 0.022 36,491,671
Jun 08 2021 0.0226 0.00 +0.00% 0.0227 0.0235 0.022 0
Jun 08 2021 0.0226 -0.0006 -2.59% 0.0227 0.0235 0.022 38,988,718
Jun 07 2021 0.0232 -0.0002 -0.85% 0.0235 0.0237 0.022 31,104,027
Jun 04 2021 0.0234 0.00 +0.00% 0.023 0.0236 0.0217 0
Jun 04 2021 0.0234 0.0014 6.36% 0.023 0.0236 0.0217 32,094,525
Jun 03 2021 0.022 0.00 +0.00% 0.022 0.0231 0.0212 0
Jun 03 2021 0.022 -0.0007 -3.08% 0.022 0.0231 0.0212 33,273,783
Jun 02 2021 0.0227 0.0002 0.89% 0.0231 0.0239 0.022 29,677,470
Jun 01 2021 0.0225 0.00 +0.00% 0.023 0.0232 0.021 0
Jun 01 2021 0.0225 0.0008 3.69% 0.023 0.0232 0.021 39,893,252
May 31 2021 0.0217 0.00 +0.00% 0.024 0.024 0.021 0
May 28 2021 0.0217 0.00 +0.00% 0.024 0.024 0.021 0
May 28 2021 0.0217 -0.001 -4.41% 0.024 0.024 0.021 46,755,831
May 27 2021 0.0227 -0.0005 -2.16% 0.0249 0.0249 0.0222 29,586,268
May 26 2021 0.0232 -0.0011 -4.51% 0.024 0.0251 0.023 31,550,569
May 25 2021 0.024295 0.00 +0.00% 0.0235 0.02585 0.0233 0
May 25 2021 0.024295 0.0004 1.65% 0.0235 0.02585 0.0233 23,265,396
May 24 2021 0.0239 0.00 +0.00% 0.025 0.026 0.0231 0
May 24 2021 0.0239 -0.0007 -2.85% 0.025 0.026 0.0231 23,355,354
May 21 2021 0.0246 -0.0009 -3.53% 0.0275 0.0275 0.023 23,367,411
May 20 2021 0.0255 0.00095 3.87% 0.0273 0.0274 0.0252 22,970,781
May 19 2021 0.02455 0.00 +0.00% 0.025 0.0261 0.024 0
May 19 2021 0.02455 -0.00245 -9.07% 0.025 0.0261 0.024 22,972,727
May 18 2021 0.027 0.0007 2.66% 0.0269 0.02795 0.025 47,284,891
May 17 2021 0.0263 0.00 +0.00% 0.0275 0.0275 0.0249 0
May 17 2021 0.0263 0.0033 14.35% 0.0275 0.0275 0.0249 59,049,265
May 14 2021 0.023 0.003 15.0% 0.0206 0.0248 0.01965 53,773,711
May 13 2021 0.02 -0.0008 -3.85% 0.021 0.022 0.019 37,348,542
May 12 2021 0.0208 -0.0005 -2.35% 0.0175 0.022 0.0175 36,945,299
May 11 2021 0.0213 0.00 +0.00% 0.021 0.022 0.0202 0
May 11 2021 0.0213 -0.0007 -3.18% 0.021 0.022 0.0202 38,409,169
May 10 2021 0.022 -0.001 -4.35% 0.0226 0.0231 0.0211 37,293,867
May 07 2021 0.023 0.0001 0.44% 0.0244 0.0244 0.0224 22,496,523
May 06 2021 0.0229 0.00 +0.00% 0.0285 0.0285 0.0225 0
May 06 2021 0.0229 -0.0009 -3.78% 0.0285 0.0285 0.0225 36,416,490
May 05 2021 0.0238 -0.0004 -1.65% 0.024 0.0251 0.0232 24,315,459
May 04 2021 0.0242 -0.0018 -6.92% 0.0255 0.0265 0.024 30,634,607


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.