Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (OP: ASTI )

10.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2022 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 (%)
Jan 31, 2017 0.0029 0.0030 0.0024 0.0029 77,931,552 +0.00(+11.54%)
Jan 30, 2017 0.0031 0.0033 0.0024 0.0026 124,513,680 -0.00(-13.33%)
Jan 27, 2017 0.0037 0.0037 0.0027 0.0030 102,361,792 -0.00(-11.76%)
Jan 26, 2017 0.0037 0.0039 0.0027 0.0034 157,706,560 +0.00(+6.25%)
Jan 25, 2017 0.0039 0.0043 0.0030 0.0032 155,108,960 -0.00(-15.79%)
Jan 24, 2017 0.0076 0.0076 0.0037 0.0038 435,158,752 -0.00(-47.95%)
Jan 23, 2017 0.0040 0.0078 0.0038 0.0073 303,300,896 +0.00(+87.18%)
Jan 20, 2017 0.0032 0.0039 0.0026 0.0039 181,994,048 +0.00(+30.00%)
Jan 19, 2017 0.0027 0.0034 0.0023 0.0030 263,993,104 +0.00(+42.86%)
Jan 18, 2017 0.0030 0.0030 0.0018 0.0021 229,242,032 -0.00(-15.66%)
Jan 17, 2017 0.0022 0.0030 0.0021 0.0025 217,598,240 +0.00(+18.57%)
Jan 13, 2017 0.0021 0.0021 0.0021 0 +0.00(+31.25%)
Jan 12, 2017 0.0020 0.0022 0.0015 0.0016 196,840,720 -0.00(-8.57%)
Jan 11, 2017 0.0018 0.0021 0.0015 0.0018 169,513,088 +0.00(+2.94%)
Jan 10, 2017 0.0019 0.0019 0.0014 0.0017 115,093,216 -0.00(-5.03%)
Jan 09, 2017 0.0022 0.0026 0.0016 0.0018 101,695,064 -0.00(-14.76%)
Jan 06, 2017 0.0025 0.0027 0.0018 0.0021 144,577,536 -0.00(-15.66%)
Jan 05, 2017 0.0029 0.0030 0.0022 0.0025 117,401,880 -0.00(-11.07%)
Jan 04, 2017 0.0033 0.0034 0.0026 0.0028 52,592,888 -0.00(-15.15%)
Jan 03, 2017 0.0029 0.0036 0.0029 0.0033 56,425,072 +0.00(+13.79%)
Dec 30, 2016 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Dec 29, 2016 0.0037 0.0040 0.0027 0.0030 90,026,848 -0.00(-18.92%)
Dec 28, 2016 0.0030 0.0042 0.0028 0.0037 65,692,256 +0.00(+27.59%)
Dec 27, 2016 0.0031 0.0033 0.0025 0.0029 23,625,492 +0.00(+3.57%)
Dec 23, 2016 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Dec 22, 2016 0.0037 0.0040 0.0029 0.0030 26,208,372 -0.00(-18.92%)
Dec 21, 2016 0.0043 0.0045 0.0035 0.0037 40,941,520 -0.00(-2.63%)
Dec 20, 2016 0.0043 0.0048 0.0037 0.0038 37,567,256 +0.00(+0.00%)
Dec 19, 2016 0.0046 0.0050 0.0038 0.0038 60,377,528 -0.00(-15.56%)
Dec 16, 2016 0.0048 0.0050 0.0044 0.0045 10,999,130 -0.00(-6.25%)
Dec 15, 2016 0.0053 0.0054 0.0045 0.0048 16,093,029 -0.00(-1.44%)
Dec 14, 2016 0.0050 0.0052 0.0045 0.0049 13,325,462 -0.00(-8.11%)
Dec 13, 2016 0.0065 0.0065 0.0048 0.0053 27,988,600 -0.00(-14.52%)
Dec 12, 2016 0.0062 0.0066 0.0057 0.0062 23,204,746 -0.00(-3.13%)
Dec 09, 2016 0.0062 0.0065 0.0058 0.0064 11,505,990 +0.00(+6.67%)
Dec 08, 2016 0.0064 0.0070 0.0056 0.0060 19,539,392 -0.00(-1.64%)
Dec 07, 2016 0.0067 0.0080 0.0058 0.0061 32,800,662 -0.00(-4.69%)
Dec 06, 2016 0.0066 0.0069 0.0056 0.0064 21,892,320 -0.00(-1.54%)
Dec 05, 2016 0.0070 0.0075 0.0057 0.0065 22,541,160 +0.00(+3.17%)
Dec 02, 2016 0.0075 0.0080 0.0059 0.0063 17,848,956 -0.00(-11.27%)
Dec 01, 2016 0.0070 0.0085 0.0065 0.0071 10,411,128 -0.00(-6.58%)
Nov 30, 2016 0.0069 0.0087 0.0069 0.0076 13,135,379 +0.00(+11.76%)
Nov 29, 2016 0.0068 0.0077 0.0062 0.0068 13,705,261 -0.00(-5.56%)
Nov 28, 2016 0.0089 0.0095 0.0068 0.0072 24,382,180 -0.00(-19.10%)
Nov 25, 2016 0.0120 0.0120 0.0080 0.0089 10,153,882 -0.00(-1.11%)
Nov 23, 2016 0.0090 0.0090 0.0090 0 -0.00(-14.29%)
Nov 22, 2016 0.0072 0.0115 0.0059 0.0105 45,226,784 +0.00(+84.21%)
Nov 21, 2016 0.0090 0.0094 0.0053 0.0057 10,153,815 -0.00(-36.67%)
Nov 18, 2016 0.0080 0.0094 0.0080 0.0090 6,680,870 +0.00(+4.65%)
Nov 17, 2016 0.0091 0.0095 0.0086 0.0086 6,480,217 -0.00(-2.82%)
Nov 16, 2016 0.0094 0.0094 0.0086 0.0089 8,307,101 -0.00(-6.05%)
Nov 15, 2016 0.0107 0.0115 0.0088 0.0094 8,785,040 -0.00(-5.33%)
Nov 14, 2016 0.0105 0.0110 0.0091 0.0100 5,568,882 +0.00(+0.51%)
Nov 11, 2016 0.0098 0.0103 0.0098 0.0099 6,398,964 -0.00(-1.00%)
Nov 10, 2016 0.0109 0.0110 0.0094 0.0100 5,122,712 -0.00(-6.54%)
Nov 09, 2016 0.0110 0.0110 0.0100 0.0107 8,126,082 -0.00(-0.93%)
Nov 08, 2016 0.0111 0.0112 0.0100 0.0108 7,575,336 +0.00(+4.85%)
Nov 07, 2016 0.0105 0.0115 0.0100 0.0103 7,589,886 +0.00(+0.98%)
Nov 04, 2016 0.0115 0.0120 0.0100 0.0102 12,000,166 -0.00(-15.00%)
Nov 03, 2016 0.0129 0.0129 0.0112 0.0120 3,828,285 +0.00(+0.00%)
Nov 02, 2016 0.0126 0.0130 0.0117 0.0120 6,069,769 -0.00(-7.69%)
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.