ASTI - Ascent Solar Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.000.000.000.000.00132,280,070
Oct 19, 20170.000.000.000.000.0048,632,064
Oct 18, 20170.000.000.000.000.0094,207,807
Oct 17, 20170.000.000.000.000.0072,444,942
Oct 16, 20170.000.000.000.000.0047,287,309
Oct 13, 20170.000.000.000.000.0060,548,946
Oct 12, 20170.000.000.000.000.0055,558,721
Oct 11, 20170.500.500.500.500.504,550
Oct 10, 20170.000.000.000.000.0075,095,131
Oct 09, 20170.490.490.490.490.49-
Oct 06, 20170.000.000.000.000.0028,663,568
Oct 05, 20170.000.000.000.000.0055,872,374
Oct 04, 20170.000.000.000.000.00133,804,892
Oct 03, 20170.440.490.440.490.4925,200
Oct 02, 20170.000.000.000.000.0062,036,911
Sep 29, 20170.400.400.400.400.401,000
Sep 28, 20170.370.370.370.370.37-
Sep 27, 20170.370.370.370.370.37500
Sep 26, 20170.370.370.370.370.37-
Sep 25, 20170.000.000.000.000.0047,216,593
Sep 22, 20170.370.370.370.370.37-
Sep 21, 20170.370.370.370.370.37-
Sep 20, 20170.000.000.000.000.0055,202,428
Sep 19, 20170.000.000.000.000.0032,043,041
Sep 18, 20170.000.000.000.000.0026,930,937
Sep 15, 20170.440.440.440.440.44-
Sep 14, 20170.000.000.000.000.00161,177,748
Sep 13, 20170.000.000.000.000.00577,325,120
Sep 12, 20170.000.000.000.000.0025,894,277
Sep 11, 20170.500.500.500.500.50-
Sep 08, 20170.400.500.400.500.5015,500
Sep 07, 20170.000.000.000.000.0023,223,804
Sep 06, 20170.450.460.400.460.468,500
Sep 05, 20170.000.000.000.000.0024,222,319
Sep 01, 20170.000.000.000.000.0024,048,824
Aug 31, 20170.500.500.450.450.455,000
Aug 30, 20170.000.000.000.000.0037,448,207
Aug 29, 20170.000.000.000.000.0037,010,590
Aug 28, 20170.000.000.000.000.0020,923,119
Aug 25, 20170.560.560.560.560.56-
Aug 24, 20170.000.000.000.000.0032,259,502
Aug 23, 20170.000.000.000.000.0030,873,929
Aug 22, 20170.000.000.000.000.0035,773,609
Aug 21, 20170.000.000.000.000.0035,768,183
Aug 18, 20170.550.550.550.550.55-
Aug 17, 20170.550.550.550.550.55-
Aug 16, 20170.000.000.000.000.0081,588,944
Aug 15, 20170.000.000.000.000.00107,078,653
Aug 14, 20170.580.580.580.580.58-
Aug 11, 20170.580.580.580.580.58-
Aug 10, 20170.000.000.000.000.00183,098,071
Aug 09, 20170.000.000.000.000.0055,402,191
Aug 08, 20170.000.000.000.000.0083,357,598
Aug 07, 20170.620.620.620.620.62-
Aug 04, 20170.000.000.000.000.00152,117,782
Aug 03, 20170.000.000.000.000.00201,762,425
Aug 02, 20170.610.630.600.620.626,000
Aug 01, 20170.000.000.000.000.00702,145,185
Jul 31, 20170.620.620.550.600.6016,000
Jul 28, 20170.000.000.000.000.00366,221,853
Jul 27, 20170.000.000.000.000.00179,401,713
Jul 26, 20170.620.620.620.620.62500
Jul 25, 20170.000.000.000.000.0069,591,280
Jul 24, 20170.600.600.580.580.583,000
Jul 21, 20170.000.000.000.000.0065,212,012
Jul 20, 20170.600.600.600.600.601,000
Jul 19, 20170.600.600.600.600.604,000
Jul 18, 20170.000.000.000.000.00228,386,533
Jul 17, 20170.580.580.580.580.58-
Jul 14, 20170.560.580.560.580.5838,000
Jul 13, 20170.000.000.000.000.00194,272,748
Jul 12, 20170.560.560.560.560.562,000
Jul 11, 20170.000.000.000.000.001,003,687,518
Jul 10, 20170.660.660.600.600.6011,000
Jul 07, 20170.000.000.000.000.0016,052,161
Jul 06, 20170.700.700.680.680.685,500
Jul 05, 20170.720.720.000.000.0022,619,277
Jul 03, 20170.720.720.720.720.72-
Jun 30, 20170.750.770.720.720.7213,000
Jun 29, 20170.770.770.770.770.771,150
Jun 28, 20170.000.000.000.000.0083,988,223
Jun 27, 20170.000.000.000.000.0079,717,917
Jun 26, 20170.000.000.000.000.0074,338,296
Jun 23, 20170.000.000.000.000.00111,900,892
Jun 22, 20170.000.000.000.000.0058,169,366
Jun 21, 201720.0020.0016.0016.2016.20160
Jun 20, 20170.400.400.400.400.40-
Jun 19, 20170.400.400.400.400.40-
Jun 16, 20170.400.400.400.400.40-
Jun 15, 20170.400.400.400.400.40-
Jun 14, 20170.400.400.400.400.40-
Jun 13, 20170.400.400.400.400.40-
Jun 12, 20170.400.400.400.400.40-
Jun 09, 20170.400.400.400.400.40-
Jun 08, 20170.400.400.400.400.40-
Jun 07, 20170.400.400.400.400.40-
Jun 06, 20170.400.400.400.400.40-
Jun 05, 20170.400.400.400.400.40-
Jun 02, 20170.400.400.400.400.40-
Jun 01, 20170.400.400.400.400.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...