Canada markets open in 2 hours 58 minutes

Ascent Solar Technologies, Inc. (ASTI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0102-0.0001 (-1.45%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.01050.01050.01000.01020.010220,833,539
Oct. 19, 20210.01060.01060.01000.01040.010423,133,065
Oct. 18, 20210.01040.01060.01000.01020.010223,507,757
Oct. 15, 20210.01050.01050.01010.01040.010413,357,330
Oct. 14, 20210.01100.01110.01010.01030.010322,007,310
Oct. 13, 20210.01090.01170.01050.01050.010519,575,862
Oct. 12, 20210.01160.01170.01090.01150.011513,104,721
Oct. 11, 20210.01090.01170.01070.01100.011046,883,470
Oct. 08, 20210.01050.01090.01000.01090.010934,454,496
Oct. 07, 20210.01000.01050.00980.01020.010236,657,592
Oct. 06, 20210.01100.01150.00910.01000.010095,394,855
Oct. 05, 20210.01230.01250.01120.01150.011540,035,843
Oct. 04, 20210.01310.01360.01200.01230.012342,086,978
Oct. 01, 20210.01270.01350.01270.01340.013416,565,472
Sep. 30, 20210.01300.01350.01280.01290.012916,995,140
Sep. 29, 20210.01340.01340.01280.01340.013417,555,688
Sep. 28, 20210.01410.01410.01280.01330.013332,286,212
Sep. 27, 20210.01400.01440.01370.01390.013918,632,715
Sep. 24, 20210.01470.01470.01390.01400.014022,294,331
Sep. 23, 20210.01500.01530.01400.01430.014320,963,295
Sep. 22, 20210.01510.01510.01380.01500.015025,615,980
Sep. 21, 20210.01550.01640.01430.01490.014967,017,288
Sep. 20, 20210.01470.01500.01380.01440.014423,036,607
Sep. 17, 20210.01400.01500.01380.01480.014820,135,538
Sep. 16, 20210.01420.01420.01380.01390.013923,545,341
Sep. 15, 20210.01590.01590.01400.01420.014225,651,571
Sep. 14, 20210.01420.01500.01400.01450.014532,766,563
Sep. 13, 20210.01480.01590.01450.01450.014515,692,441
Sep. 10, 20210.01580.01580.01480.01500.015016,359,606
Sep. 09, 20210.01500.01540.01400.01510.015154,593,807
Sep. 08, 20210.01750.01750.01500.01520.015219,834,269
Sep. 07, 20210.01570.01610.01500.01540.015434,708,536
Sep. 03, 20210.01580.01580.01520.01520.015219,413,562
Sep. 02, 20210.01550.01580.01500.01550.015519,191,396
Sep. 01, 20210.01580.01640.01550.01570.015720,934,888
Aug. 31, 20210.01600.01660.01570.01590.015918,280,792
Aug. 30, 20210.01690.01690.01570.01650.016518,220,600
Aug. 27, 20210.01640.01720.01630.01670.016714,430,375
Aug. 26, 20210.01690.01750.01630.01680.016815,422,082
Aug. 25, 20210.01630.01640.01580.01610.016117,957,030
Aug. 24, 20210.01600.01660.01600.01640.016415,056,505
Aug. 23, 20210.01590.01710.01570.01640.016421,186,931
Aug. 20, 20210.01550.01700.01550.01620.016212,010,436
Aug. 19, 20210.01500.01700.01500.01640.016432,984,428
Aug. 18, 20210.01600.01610.01530.01550.015524,275,196
Aug. 17, 20210.01550.01610.01540.01580.015845,269,320
Aug. 16, 20210.01780.01780.01630.01650.016525,834,383
Aug. 13, 20210.01700.01870.01650.01740.017429,444,718
Aug. 12, 20210.01800.01950.01650.01800.018036,368,648
Aug. 11, 20210.02150.02150.01790.01820.018231,038,074
Aug. 10, 20210.02000.02000.01900.01940.019424,563,892
Aug. 09, 20210.02180.02290.01900.01900.019089,075,269
Aug. 06, 20210.02000.02190.01800.02120.021298,679,981
Aug. 05, 20210.01800.01950.01710.01880.018853,315,684
Aug. 04, 20210.01530.01700.01500.01700.017028,911,573
Aug. 03, 20210.01800.01880.01550.01620.016228,865,316
Aug. 02, 20210.01460.01850.01460.01770.017745,496,550
Jul. 30, 20210.01460.01560.01460.01510.015116,225,103
Jul. 29, 20210.01510.01550.01460.01470.01479,843,556
Jul. 28, 20210.01500.01550.01450.01490.014911,823,315
Jul. 27, 20210.01500.01530.01440.01470.014718,757,683
Jul. 26, 20210.01530.01580.01450.01500.015015,637,912
Jul. 23, 20210.01450.01580.01440.01540.015415,401,459
Jul. 22, 20210.01600.01600.01430.01470.014733,530,036
Jul. 21, 20210.01550.01600.01410.01510.015139,130,124
Jul. 20, 20210.01590.01640.01410.01490.014937,029,198
Jul. 19, 20210.01660.01660.01410.01580.015854,672,828
Jul. 16, 20210.01670.01910.01550.01610.016147,094,930
Jul. 15, 20210.01900.01930.01600.01760.017654,850,713
Jul. 14, 20210.02070.02130.01860.01890.018952,581,378
Jul. 13, 20210.02150.02150.01790.02050.020548,045,782
Jul. 12, 20210.02060.02060.01850.02030.020346,334,895
Jul. 09, 20210.01820.02150.01790.01850.0185135,356,020
Jul. 08, 20210.01440.01820.01410.01790.017994,249,004
Jul. 07, 20210.01400.01450.01340.01410.014131,521,746
Jul. 06, 20210.01380.01390.01320.01340.013431,666,112
Jul. 02, 20210.01340.01400.01290.01330.013347,629,255
Jul. 01, 20210.01440.01440.01350.01380.013840,184,220
Jun. 30, 20210.01600.01600.01360.01440.014444,472,610
Jun. 29, 20210.01620.01680.01530.01540.015432,983,352
Jun. 28, 20210.01600.01750.01550.01580.015835,884,307
Jun. 25, 20210.01760.01760.01550.01600.016035,411,292
Jun. 24, 20210.01800.01850.01600.01650.016553,849,795
Jun. 23, 20210.01450.01650.01420.01600.016099,665,740
Jun. 22, 20210.01400.01500.01250.01430.0143134,905,664
Jun. 21, 20210.01750.02000.01380.01420.0142228,259,086
Jun. 18, 20210.01870.01880.01670.01730.017379,388,517
Jun. 17, 20210.01900.02000.01800.01820.018249,707,189
Jun. 16, 20210.02030.02080.01680.02020.0202169,211,821
Jun. 15, 20210.02150.02250.02000.02040.020461,030,407
Jun. 14, 20210.02200.02310.02120.02160.021625,869,124
Jun. 11, 20210.02170.02300.02150.02190.021937,459,056
Jun. 10, 20210.02300.02300.02180.02230.022322,664,715
Jun. 09, 20210.02260.02370.02200.02240.022436,491,671
Jun. 08, 20210.02270.02350.02200.02260.022638,988,718
Jun. 07, 20210.02350.02370.02200.02320.023231,104,027
Jun. 04, 20210.02300.02360.02170.02340.023432,094,525
Jun. 03, 20210.02200.02270.02120.02200.022033,273,783
Jun. 02, 20210.02310.02390.02200.02270.022729,676,970
Jun. 01, 20210.02300.02320.02100.02250.022539,893,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...