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 (%)
Sep 29, 2017 0.0019 0.0019 0.0013 0.0016 281,546,080 -0.00(-11.11%)
Sep 28, 2017 0.0019 0.0021 0.0017 0.0018 65,358,492 +0.00(+0.00%)
Sep 27, 2017 0.0020 0.0021 0.0018 0.0018 51,596,144 -0.00(-10.00%)
Sep 26, 2017 0.0020 0.0021 0.0019 0.0020 47,718,380 -0.00(-4.76%)
Sep 25, 2017 0.0021 0.0021 0.0019 0.0021 47,216,592 +0.00(+5.00%)
Sep 22, 2017 0.0020 0.0021 0.0019 0.0020 52,273,408 +0.00(+0.00%)
Sep 21, 2017 0.0021 0.0022 0.0019 0.0020 24,206,848 -0.00(-4.76%)
Sep 20, 2017 0.0021 0.0021 0.0019 0.0021 55,202,428 +0.00(+5.00%)
Sep 19, 2017 0.0020 0.0021 0.0019 0.0020 32,043,040 +0.00(+0.00%)
Sep 18, 2017 0.0022 0.0022 0.0019 0.0020 26,930,936 -0.00(-4.76%)
Sep 15, 2017 0.0020 0.0022 0.0019 0.0021 93,817,904 +0.00(+5.00%)
Sep 14, 2017 0.0023 0.0023 0.0019 0.0020 161,177,744 -0.00(-9.09%)
Sep 13, 2017 0.0017 0.0026 0.0017 0.0022 577,325,120 +0.00(+29.41%)
Sep 12, 2017 0.0017 0.0018 0.0016 0.0017 25,894,276 +0.00(+2.41%)
Sep 11, 2017 0.0017 0.0018 0.0016 0.0017 18,729,170 -0.00(-2.35%)
Sep 08, 2017 0.0017 0.0018 0.0016 0.0017 35,396,080 +0.00(+0.00%)
Sep 07, 2017 0.0016 0.0018 0.0016 0.0017 23,223,804 +0.00(+0.00%)
Sep 06, 2017 0.0017 0.0017 0.0016 0.0017 40,138,272 +0.00(+3.03%)
Sep 05, 2017 0.0018 0.0018 0.0017 0.0016 24,222,320 -0.00(-2.94%)
Sep 01, 2017 0.0017 0.0018 0.0016 0.0017 24,048,824 +0.00(+0.00%)
Aug 31, 2017 0.0018 0.0018 0.0016 0.0017 53,334,720 +0.00(+0.00%)
Aug 30, 2017 0.0017 0.0018 0.0016 0.0017 37,448,208 -0.00(-5.56%)
Aug 29, 2017 0.0018 0.0018 0.0016 0.0018 37,010,592 +0.00(+0.00%)
Aug 28, 2017 0.0019 0.0020 0.0016 0.0018 20,923,120 +0.00(+5.88%)
Aug 25, 2017 0.0017 0.0018 0.0016 0.0017 25,376,684 +0.00(+0.00%)
Aug 24, 2017 0.0017 0.0018 0.0016 0.0017 32,259,502 +0.00(+2.41%)
Aug 23, 2017 0.0018 0.0018 0.0016 0.0017 30,873,928 -0.00(-2.35%)
Aug 22, 2017 0.0019 0.0019 0.0016 0.0017 35,773,608 +0.00(+0.59%)
Aug 21, 2017 0.0018 0.0018 0.0016 0.0017 35,768,184 -0.00(-6.11%)
Aug 18, 2017 0.0017 0.0018 0.0016 0.0018 45,258,292 +0.00(+5.88%)
Aug 17, 2017 0.0019 0.0019 0.0016 0.0017 42,796,576 -0.00(-5.56%)
Aug 16, 2017 0.0019 0.0019 0.0017 0.0018 81,588,944 +0.00(+5.88%)
Aug 15, 2017 0.0019 0.0019 0.0015 0.0017 107,078,656 -0.00(-10.53%)
Aug 14, 2017 0.0019 0.0020 0.0016 0.0019 101,655,864 +0.00(+0.00%)
Aug 11, 2017 0.0017 0.0019 0.0016 0.0019 124,364,120 +0.00(+26.67%)
Aug 10, 2017 0.0019 0.0020 0.0015 0.0015 183,098,064 -0.00(-21.05%)
Aug 09, 2017 0.0022 0.0022 0.0018 0.0019 55,402,192 -0.00(-9.52%)
Aug 08, 2017 0.0022 0.0022 0.0019 0.0021 83,357,600 +0.00(+0.00%)
Aug 07, 2017 0.0018 0.0024 0.0018 0.0021 241,819,984 +0.00(+23.53%)
Aug 04, 2017 0.0019 0.0015 0.0017 152,117,776 +0.00(+6.25%)
Aug 03, 2017 0.0019 0.0020 0.0015 0.0016 201,762,432 -0.00(-15.79%)
Aug 02, 2017 0.0022 0.0023 0.0016 0.0019 395,987,008 -0.00(-13.64%)
Aug 01, 2017 0.0019 0.0025 0.0018 0.0022 702,145,216 +0.00(+22.22%)
Jul 31, 2017 0.0015 0.0019 0.0011 0.0018 300,745,408 +0.00(+38.46%)
Jul 28, 2017 0.0013 0.0014 0.0010 0.0013 366,221,856 +0.00(+36.84%)
Jul 27, 2017 0.0008 0.0010 0.0007 0.0009 179,401,712 +0.00(+18.75%)
Jul 26, 2017 0.0007 0.0010 0.0007 0.0008 293,808,608 +0.00(+14.29%)
Jul 25, 2017 0.0007 0.0007 0.0006 0.0007 69,591,280 +0.00(+0.00%)
Jul 24, 2017 0.0006 0.0007 0.0006 0.0007 83,100,096 +0.00(+0.00%)
Jul 21, 2017 0.0007 0.0007 0.0006 0.0007 65,212,012 +0.00(+0.00%)
Jul 20, 2017 0.0007 0.0007 0.0005 0.0007 46,846,056 +0.00(+16.67%)
Jul 19, 2017 0.0006 0.0007 0.0005 0.0006 63,378,236 +0.00(+0.00%)
Jul 18, 2017 0.0008 0.0008 0.0005 0.0006 228,386,528 -0.00(-25.00%)
Jul 17, 2017 0.0008 0.0009 0.0007 0.0008 90,872,488 +0.00(+0.00%)
Jul 14, 2017 0.0008 0.0006 0.0008 99,575,080 +0.00(+0.00%)
Jul 13, 2017 0.0009 0.0009 0.0007 0.0008 194,272,752 -0.00(-11.11%)
Jul 12, 2017 0.0010 0.0010 0.0008 0.0009 241,402,080 -0.00(-10.00%)
Jul 11, 2017 0.0007 0.0012 0.0007 0.0010 1,003,687,488 +0.00(+42.86%)
Jul 10, 2017 0.0005 0.0007 0.0004 0.0007 454,190,656 +0.00(+40.00%)
Jul 07, 2017 0.0004 0.0005 0.0004 0.0005 16,052,161 +0.00(+0.00%)
Jul 06, 2017 0.0005 0.0005 0.0004 0.0005 19,449,840 +0.00(+0.00%)
Jul 05, 2017 0.0004 0.0004 0.0004 0.0005 22,619,276 +0.00(+0.00%)
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.