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 (%)
Mar 31, 2017 0.0017 0.0017 0.0014 0.0016 222,538,944 -0.00(-5.88%)
Mar 30, 2017 0.0016 0.0019 0.0016 0.0017 95,650,224 -0.00(-5.56%)
Mar 29, 2017 0.0019 0.0020 0.0016 0.0018 107,937,296 -0.00(-4.76%)
Mar 28, 2017 0.0019 0.0021 0.0018 0.0019 75,484,096 -0.00(-0.53%)
Mar 27, 2017 0.0022 0.0024 0.0019 0.0019 58,127,888 -0.00(-13.64%)
Mar 24, 2017 0.0020 0.0022 0.0019 0.0022 68,290,520 +0.00(+4.76%)
Mar 23, 2017 0.0024 0.0024 0.0020 0.0021 29,357,408 -0.00(-8.70%)
Mar 22, 2017 0.0022 0.0024 0.0020 0.0023 29,006,446 +0.00(+0.00%)
Mar 21, 2017 0.0024 0.0024 0.0022 0.0023 21,028,392 +0.00(+0.00%)
Mar 20, 2017 0.0025 0.0027 0.0023 0.0023 23,191,028 -0.00(-8.00%)
Mar 17, 2017 0.0025 0.0027 0.0023 0.0025 22,254,904 +0.00(+4.17%)
Mar 16, 2017 0.0024 0.0025 0.0023 0.0024 18,640,874 +0.00(+0.00%)
Mar 15, 2017 0.0024 0.0025 0.0023 0.0024 13,015,271 -0.00(-4.00%)
Mar 14, 2017 0.0026 0.0026 0.0022 0.0025 29,001,294 -0.00(-3.85%)
Mar 13, 2017 0.0027 0.0027 0.0025 0.0026 27,076,860 -0.00(-3.70%)
Mar 10, 2017 0.0026 0.0029 0.0025 0.0027 24,272,116 +0.00(+0.00%)
Mar 09, 2017 0.0026 0.0028 0.0025 0.0027 28,353,498 +0.00(+1.89%)
Mar 08, 2017 0.0028 0.0028 0.0025 0.0027 22,956,744 -0.00(-5.36%)
Mar 07, 2017 0.0025 0.0028 0.0024 0.0028 32,974,436 +0.00(+12.45%)
Mar 06, 2017 0.0026 0.0028 0.0024 0.0025 41,117,904 -0.00(-0.40%)
Mar 03, 2017 0.0028 0.0029 0.0025 0.0025 42,691,624 -0.00(-10.71%)
Mar 02, 2017 0.0027 0.0028 0.0025 0.0028 62,227,400 +0.00(+7.69%)
Mar 01, 2017 0.0029 0.0030 0.0026 0.0026 44,491,836 -0.00(-13.33%)
Feb 28, 2017 0.0032 0.0034 0.0028 0.0030 42,167,988 -0.00(-3.23%)
Feb 27, 2017 0.0030 0.0034 0.0029 0.0031 77,401,360 +0.00(+3.33%)
Feb 24, 2017 0.0028 0.0030 0.0027 0.0030 37,652,768 +0.00(+3.45%)
Feb 23, 2017 0.0028 0.0030 0.0027 0.0029 52,875,708 +0.00(+3.57%)
Feb 22, 2017 0.0029 0.0029 0.0026 0.0028 49,340,316 +0.00(+3.70%)
Feb 21, 2017 0.0029 0.0030 0.0027 0.0027 45,619,368 -0.00(-3.57%)
Feb 17, 2017 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Feb 16, 2017 0.0034 0.0035 0.0027 0.0030 70,673,320 +0.00(+0.00%)
Feb 15, 2017 0.0038 0.0039 0.0028 0.0030 101,325,272 -0.00(-16.67%)
Feb 14, 2017 0.0034 0.0041 0.0032 0.0036 170,483,904 +0.00(+24.14%)
Feb 13, 2017 0.0029 0.0035 0.0025 0.0029 22,380,420 +0.00(+3.57%)
Feb 10, 2017 0.0027 0.0028 0.0025 0.0028 48,958,780 +0.00(+12.00%)
Feb 09, 2017 0.0028 0.0028 0.0024 0.0025 81,165,936 -0.00(-3.85%)
Feb 08, 2017 0.0024 0.0028 0.0022 0.0026 115,997,424 +0.00(+13.04%)
Feb 07, 2017 0.0024 0.0030 0.0021 0.0023 50,396,552 -0.00(-4.17%)
Feb 06, 2017 0.0027 0.0027 0.0022 0.0024 33,840,696 -0.00(-7.69%)
Feb 03, 2017 0.0027 0.0030 0.0023 0.0026 50,596,828 -0.00(-1.89%)
Feb 02, 2017 0.0028 0.0029 0.0024 0.0027 64,606,992 -0.00(-5.36%)
Feb 01, 2017 0.0032 0.0037 0.0025 0.0028 65,547,416 -0.00(-3.45%)
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%)
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.