ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Astra Energy Inc (QB)

Astra Energy Inc (QB) (ASRE)

0.153
0.0083
(5.74%)
Closed July 22 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00320.150.16360.131957060.15351235CS
4-0.017-100.170.1840.128245976150.15783545CS
120.04339.09090909090.110.1870.08561330790.13564811CS
26-0.027-150.180.19690.08561063090.13793869CS
520.0139.285714285710.140.4670.08561751810.26986016CS
156-1.547-911.76.18750.0301924810.26600994CS
260-0.422-73.39130434780.5756.18750.0301819980.26861943CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17214241800.1447-0.0141-8.880.144820.14490.13293112
17213379600.1588-0.0031-1.910.14440.1610.1328125105
17212513200.16190.01197.930.14199990.16190.1497437
17211649200.150.0010.670.16360.16360.13176714
17210789400.149-0.0147-8.980.150.15989990.13886163
17208192000.16370.01479.870.13850.16370.13780702
17207332800.149-0.0002-0.130.141860.1490.12824543870
17206468800.14920.00620014.340.14249990.14920.1431641
17205605400.14299990.0010.700.140.14299990.1398629662
17204736000.1419999-0.00646-4.350.1550.1550.131253275
17202146400.14846-0.01524-9.310.16139990.16370.144156150
17200410000.16370.017712.120.1460.16370.1298178163
17199557400.146-0.029-16.570.160.1750.14693598
17198689800.1750.016.060.1770.1770.158242130
17196100200.165-0.0015-0.900.1650.16750.15933939
17195232000.1665-0.0175-9.510.17249990.179450.166129979
17194370400.1840.029118.790.15509990.1840.15199788
17193508800.1549-0.0051-3.190.160.160.1490863
17192645400.16-0.0101-5.940.170.170.15112393
17190052200.17010.01016.310.1650.1870.162524703
17189186400.160.02417.650.132750.170.1251814649
17187461400.1360.020918.160.130.1360.12120328
17186596800.1151-0.0149-11.460.126950.1340.1151128129
17184003000.130.00251.960.120.13490.112162567
17183141400.1275-0.0015-1.160.1140.13690.11117569
17182273800.1290.0097.500.120.1290.1068160617
17181413400.12-0.0057-4.530.13850.13850.108426127
17180548800.1257-0.0163-11.480.13950.13950.12585557
17177958000.14199990.026329922.760.10230.14199990.1023272887
17177094000.115670.005675.150.1190.14199990.0856970469
17176224600.110.0054.760.1050.110.100562000
17175363600.105-0.012-10.260.1160.1160.098179882
17174501400.117-0.0005-0.430.1180.1180.1155150
17171909400.11750.004453.940.1140.11750.101116470
17171045400.113050.003052.770.1150.11750.1101156582
17170180200.1100.000.106250.11250.10485415
17169317400.110.0065.770.1040.110.09826300
17165858400.104-0.011-9.570.110.110.098155120
17164997400.1150.0054.550.110.1150.1123623
17164128000.110.00898.800.106550.1120.09832820
17163269400.1011-0.0089-8.090.110.1170.101152930
17162401800.1100.000.0970.1190.095138887
17159813400.1100.000.10350.110.103522002
17158949400.110.00343.190.1030.120.103233048
17158080000.106600.000.10380.108040.09739200
17157221400.1066-0.0074-6.490.1150.1150.093102852
17156352000.114-0.001-0.870.109250.1140.10510525
17153760000.1150.002852.540.110.1150.1059159
17152897200.112150.006155.800.110.1160.1025541745
17152032000.106-0.0039-3.550.10.110.123750
17151173400.1099-0.0071-6.070.0910.11690.09110085
17150309400.117-0.0009-0.760.110.1180.09122719
17147717400.11790.016716.500.10950.1180.101110412
17146853400.1012-0.0138-12.000.120.120.101279470
17145984000.11500.000.1150.1150.1115683
17145126000.115-0.0049-4.090.1190.120.11138360
17144257200.1199-0.0001-0.080.110.11990.113011
17141665800.120.0032.560.12980.12980.1115536
17140803000.117-0.003-2.500.120.120.114700
17139940200.120.00010.080.11040.120.119000
17139077400.11990.000570.480.10610.12980.106112500
17138213400.119330.00242.050.10610.12980.10617992