Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ASTR )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 16, 2024 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 (%)
May 16, 2024 0.1300 0 -0.01(-10.34%)
May 15, 2024 0.1450 0.1450 0.1450 0.1450 27,500 +0.01(+11.54%)
May 10, 2024 0.1300 0 +0.00(+0.00%)
May 07, 2024 0.1300 1 -0.01(-7.14%)
May 06, 2024 0.1400 0.1400 0.1400 0.1400 1,928 -0.01(-6.67%)
Apr 29, 2024 0.1500 0 +0.01(+3.45%)
Apr 26, 2024 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Apr 25, 2024 0.1450 0.1450 0.1400 0.1400 4,550 -0.01(-6.67%)
Apr 24, 2024 0.1500 0.1500 0.1500 0.1500 10,075 -0.01(-3.23%)
Apr 22, 2024 0.1550 0 +0.01(+3.33%)
Apr 19, 2024 0.1600 0.1600 0.1500 0.1500 9,060 +0.01(+7.14%)
Apr 17, 2024 0.1400 30 -0.03(-17.65%)
Apr 15, 2024 0.1700 0 +0.00(+0.00%)
Apr 10, 2024 0.1700 150 +0.02(+9.68%)
Apr 09, 2024 0.1500 0.1550 0.1500 0.1550 8,000 +0.01(+3.33%)
Apr 08, 2024 0.1500 0.1500 0.1450 0.1500 24,499 +0.01(+3.45%)
Apr 05, 2024 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+3.57%)
Apr 04, 2024 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
Apr 03, 2024 0.1500 0.1500 0.1500 0.1500 2,101 +0.01(+7.14%)
Apr 02, 2024 0.1350 0.1400 0.1350 0.1400 54,099 +0.01(+7.69%)
Apr 01, 2024 0.1300 0.1350 0.1300 0.1300 24,970 +0.01(+13.04%)
Mar 28, 2024 0.1150 0 +0.00(+0.00%)
Mar 27, 2024 0.1200 0.1200 0.1150 0.1150 4,100 -0.00(-4.17%)
Mar 25, 2024 0.1200 0 +0.00(+0.00%)
Mar 19, 2024 0.1200 0 +0.00(+0.00%)
Mar 18, 2024 0.1150 0.1200 0.1100 0.1200 29,000 +0.00(+0.00%)
Mar 15, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 13, 2024 0.1200 0 +0.00(+0.00%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 13,700 +0.01(+9.09%)
Mar 11, 2024 0.1200 0.1200 0.1100 0.1100 24,500 -0.01(-8.33%)
Mar 06, 2024 0.1200 0 +0.00(+0.00%)
Mar 05, 2024 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Mar 01, 2024 0.1200 0.1200 0.1100 0.1100 11,235 -0.01(-4.35%)
Feb 29, 2024 0.1200 0.1250 0.1100 0.1150 36,046 -0.01(-8.00%)
Feb 28, 2024 0.1250 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Feb 27, 2024 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+8.70%)
Feb 26, 2024 0.1300 0.1300 0.1150 0.1150 12,750 -0.01(-11.54%)
Feb 23, 2024 0.1300 0.1300 0.1300 0.1300 1,008 +0.01(+4.00%)
Feb 22, 2024 0.1300 0.1300 0.1200 0.1250 5,000 -0.01(-7.41%)
Feb 21, 2024 0.1350 0.1350 0.1300 0.1350 5,500 +0.01(+3.85%)
Feb 16, 2024 0.1300 0 +0.00(+0.00%)
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 990 +0.00(+0.00%)
Feb 14, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 13, 2024 0.1350 0.1350 0.1300 0.1300 7,000 +0.02(+18.18%)
Feb 09, 2024 0.1100 22 -0.04(-26.67%)
Feb 08, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 07, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 06, 2024 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Feb 05, 2024 0.1450 0.1500 0.1450 0.1500 42,005 +0.01(+3.45%)
Feb 02, 2024 0.1450 0.1450 0.1400 0.1450 2,500 +0.00(+0.00%)
Feb 01, 2024 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jan 30, 2024 0.1450 0 +0.00(+3.57%)
Jan 29, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jan 26, 2024 0.1400 0.1400 0.1400 0.1400 21,000 +0.00(+0.00%)
Jan 25, 2024 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jan 23, 2024 0.1400 0 +0.01(+3.70%)
Jan 22, 2024 0.1350 0.1350 0.1350 0.1350 5,050 -0.01(-6.90%)
Jan 18, 2024 0.1450 0 +0.01(+7.41%)
Jan 17, 2024 0.1400 0.1400 0.1350 0.1350 7,500 -0.01(-6.90%)
Jan 16, 2024 0.1450 0.1450 0.1450 0.1450 1,020 +0.01(+7.41%)
Jan 15, 2024 0.1450 0.1450 0.1350 0.1350 8,756 -0.01(-10.00%)
Jan 12, 2024 0.1500 0.1500 0.1500 0.1500 105,370 +0.00(+0.00%)
Jan 11, 2024 0.1500 0.1500 0.1500 0.1500 12,300 +0.00(+0.00%)
Jan 10, 2024 0.1400 0.1500 0.1400 0.1500 46,000 +0.00(+0.00%)
Jan 08, 2024 0.1500 0 +0.01(+3.45%)
Jan 05, 2024 0.1450 0.1450 0.1400 0.1450 53,000 +0.00(+0.00%)
Jan 04, 2024 0.1450 0.1500 0.1450 0.1450 51,000 +0.00(+0.00%)
Jan 03, 2024 0.1400 0.1450 0.1400 0.1450 53,520 +0.00(+3.57%)
Jan 02, 2024 0.1400 0.1600 0.1400 0.1400 148,000 +0.00(+0.00%)
Dec 29, 2023 0.1400 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Dec 27, 2023 0.1450 0.1500 0.1350 0.1350 99,500 -0.01(-6.90%)
Dec 22, 2023 0.1450 0 +0.01(+7.41%)
Dec 21, 2023 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Dec 20, 2023 0.1300 0.1350 0.1300 0.1350 16,000 +0.01(+3.85%)
Dec 19, 2023 0.1400 0.1400 0.1300 0.1300 40,125 -0.02(-13.33%)
Dec 18, 2023 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Dec 14, 2023 0.1500 0.1500 0.1500 0.1500 14,100 +0.00(+0.00%)
Dec 12, 2023 0.1500 0 +0.00(+0.00%)
Dec 11, 2023 0.1500 0.1500 0.1500 0.1500 6,200 +0.01(+3.45%)
Dec 08, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Dec 06, 2023 0.1450 0.1450 0.1450 0.1450 1,864 -0.01(-3.33%)
Dec 05, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Dec 04, 2023 0.1200 0.1300 0.1200 0.1300 154,998 +0.01(+8.33%)
Dec 01, 2023 0.1200 0.1200 0.1200 0.1200 73,500 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Nov 23, 2023 0.1150 0 +0.01(+4.55%)
Nov 21, 2023 0.1100 0 -0.01(-8.33%)
Nov 20, 2023 0.1150 0.1200 0.1150 0.1200 2,000 +0.00(+0.00%)
Nov 17, 2023 0.1150 0.1200 0.1150 0.1200 2,064 +0.00(+4.35%)
Nov 16, 2023 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Nov 15, 2023 0.1150 0.1200 0.1150 0.1200 3,000 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1200 0.1150 0.1200 4,000 +0.00(+0.00%)
Nov 10, 2023 0.1200 0 +0.00(+0.00%)
Nov 09, 2023 0.1200 0.1200 0.1200 0.1200 2,750 +0.00(+0.00%)
Nov 07, 2023 0.1200 0 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1200 0.1200 1,046 +0.00(+0.00%)
Oct 31, 2023 0.1200 358 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Oct 23, 2023 0.1200 0 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1200 0.1100 0.1200 1,500 +0.00(+0.00%)
Oct 19, 2023 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+0.00%)
Oct 18, 2023 0.1100 0.1200 0.1100 0.1200 5,430 +0.01(+9.09%)
Oct 16, 2023 0.1100 0 -0.01(-8.33%)
Oct 13, 2023 0.1250 0.1300 0.1200 0.1200 38,000 +0.00(+0.00%)
Oct 06, 2023 0.1200 0 +0.00(+0.00%)
Oct 04, 2023 0.1200 0 +0.01(+14.29%)
Oct 03, 2023 0.1150 0.1150 0.1050 0.1050 12,500 -0.01(-8.70%)
Sep 28, 2023 0.1150 0 +0.01(+4.55%)
Sep 27, 2023 0.1300 0.1300 0.1100 0.1100 18,167 -0.03(-21.43%)
Sep 19, 2023 0.1400 0 +0.02(+16.67%)
Sep 18, 2023 0.1400 0.1400 0.1200 0.1200 7,500 -0.01(-4.00%)
Sep 12, 2023 0.1250 0 -0.02(-10.71%)
Sep 06, 2023 0.1400 0 +0.00(+0.00%)
Aug 30, 2023 0.1400 50 +0.00(+0.00%)
Aug 23, 2023 0.1400 0 +0.00(+0.00%)
Aug 22, 2023 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+7.69%)
Aug 21, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Aug 18, 2023 0.1400 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Aug 17, 2023 0.1400 0.1400 0.1400 0.1400 22,000 +0.01(+3.70%)
Aug 15, 2023 0.1350 0 -0.01(-6.90%)
Aug 11, 2023 0.1450 300 +0.00(+3.57%)
Aug 10, 2023 0.1400 0.1400 0.1100 0.1400 9,000 -0.00(-3.45%)
Aug 09, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1450 0.1400 0.1450 2,500 -0.01(-3.33%)
Aug 04, 2023 0.1500 0 +0.01(+11.11%)
Aug 03, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-6.90%)
Aug 02, 2023 0.1450 0.1450 0.1450 0.1450 5,900 +0.00(+3.57%)
Aug 01, 2023 0.1500 0.1500 0.1400 0.1400 8,900 +0.02(+16.67%)
Jul 31, 2023 0.1400 0.1400 0.1200 0.1200 9,550 -0.03(-20.00%)
Jul 28, 2023 0.1400 0.1500 0.1300 0.1500 12,500 +0.00(+0.00%)
Jul 26, 2023 0.1500 0 +0.00(+0.00%)
Jul 24, 2023 0.1500 0 +0.01(+3.45%)
Jul 21, 2023 0.1450 0.1450 0.1450 0.1450 520 -0.01(-3.33%)
Jul 19, 2023 0.1500 0 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Jul 07, 2023 0.1500 0 +0.00(+0.00%)
Jul 06, 2023 0.1400 0.1500 0.1400 0.1500 2,000 +0.01(+7.14%)
Jul 04, 2023 0.1400 0 -0.01(-6.67%)
Jun 29, 2023 0.1500 0 +0.01(+7.14%)
Jun 28, 2023 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jun 27, 2023 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Jun 21, 2023 0.1500 0 +0.01(+3.45%)
Jun 20, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Jun 19, 2023 0.1400 0.1400 0.1350 0.1350 3,150 -0.01(-10.00%)
Jun 16, 2023 0.1300 0.1500 0.1300 0.1500 113,000 +0.01(+7.14%)
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.