Astra Exploration Inc (QB) (ATEPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0139 | 33.0952380952 | 0.042 | 0.065 | 0.0363 | 162333 | 0.04505955 | CS |
| 4 | -0.0041 | -6.83333333333 | 0.06 | 0.065 | 0.0363 | 65100 | 0.04829654 | CS |
| 12 | -0.0406 | -42.0725388601 | 0.0965 | 0.0965 | 0.0363 | 44224 | 0.04985961 | CS |
| 26 | -0.0567 | -50.3552397869 | 0.1126 | 0.1126 | 0.0363 | 28495 | 0.05922038 | CS |
| 52 | -0.0641 | -53.4166666667 | 0.12 | 0.1256 | 0.0363 | 29528 | 0.08493747 | CS |
| 156 | -0.1241 | -68.9444444444 | 0.18 | 0.5117 | 0.0125 | 24959 | 0.10695748 | CS |
| 260 | -0.1241 | -68.9444444444 | 0.18 | 0.5117 | 0.0125 | 24959 | 0.10695748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681960 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
| 1728595560 | 0.0559 | 0.0196 | 53.99 | 0.045 | 0.0559 | 0.045 | 140000 |
| 1728508980 | 0.0363 | 0 | 0.00 | 0.0363 | 0.0363 | 0.0363 | 0 |
| 1728422580 | 0.0363 | -0.0057 | -13.57 | 0.045 | 0.065 | 0.0363 | 80000 |
| 1728336420 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1728077220 | 0.042 | 0.0003 | 0.72 | 0.042 | 0.045 | 0.042 | 267000 |
| 1727990400 | 0.0417 | 0 | 0.00 | 0.0417 | 0.0417 | 0.0417 | 0 |
| 1727904000 | 0.0417 | -0.0019 | -4.36 | 0.0417 | 0.0417 | 0.0417 | 16500 |
| 1727818200 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1727731800 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1727472600 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1727386200 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1727299200 | 0.0436 | -0.0164 | -27.33 | 0.0436 | 0.0436 | 0.0436 | 2500 |
| 1727212800 | 0.06 | 0 | 0.00 | 0.0411 | 0.06 | 0.0411 | 38000 |
| 1727126640 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726867440 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726781040 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726694640 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726608240 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 11000 |
| 1726521720 | 0.06 | 0 | 0.00 | 0.06 | 0.0615 | 0.06 | 67000 |
| 1726262940 | 0.06 | 0.0005 | 0.84 | 0.06 | 0.06 | 0.06 | 29000 |
| 1726176300 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1726089900 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1726003500 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 8915 |
| 1725916800 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1725657600 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1725571200 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1725484800 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1725398400 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1725052800 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1724966400 | 0.0595 | -0.0117 | -16.43 | 0.0595 | 0.0595 | 0.0595 | 7000 |
| 1724880180 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1724793780 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1724707380 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1724448180 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1724361780 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1724275380 | 0.0712 | 0.0003 | 0.42 | 0.0712 | 0.0712 | 0.0712 | 35915 |
| 1724189280 | 0.0709 | 0 | 0.00 | 0.0709 | 0.0709 | 0.0709 | 0 |
| 1724102880 | 0.0709 | 0.0009 | 1.29 | 0.0709 | 0.0709 | 0.0709 | 2250 |
| 1723843260 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723756860 | 0.07 | -0.0265 | -27.46 | 0.07 | 0.07 | 0.07 | 2500 |
| 1723671000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1723584600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1723498200 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1723239000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1723152600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1723066200 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722979800 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722864600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722605400 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722519000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722432600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722346200 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722259800 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1722000600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721914200 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721827800 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721741400 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721655000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721395800 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721309400 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721223000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721136600 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1721050200 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1720791000 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
