ASTI - Ascent Solar Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.00150.00210.00150.00200.002027,341,799
May 23, 20190.00150.00150.00140.00150.00154,558,599
May 22, 20190.00140.00150.00120.00150.001510,831,161
May 21, 20190.00130.00140.00120.00140.001411,069,764
May 20, 20190.00120.00130.00120.00120.00123,550,109
May 17, 20190.00130.00130.00110.00120.00126,455,381
May 16, 20190.00110.00130.00100.00130.001310,279,811
May 15, 20190.00130.00130.00100.00100.001022,901,737
May 14, 20190.00120.00120.00100.00120.001227,508,730
May 13, 20190.00100.00120.00100.00120.001212,693,981
May 10, 20190.00110.00120.00100.00100.00105,311,238
May 09, 20190.00120.00120.00100.00110.001112,720,988
May 08, 20190.00110.00130.00110.00120.001211,915,905
May 07, 20190.00120.00130.00110.00130.00135,647,053
May 06, 20190.00130.00130.00110.00110.00115,125,796
May 03, 20190.00110.00130.00110.00130.001311,964,693
May 02, 20190.00110.00120.00100.00110.00115,748,101
May 01, 20190.00120.00120.00100.00110.001115,070,338
Apr 30, 20190.00120.00130.00100.00100.001014,824,522
Apr 29, 20190.00120.00140.00110.00120.001223,825,439
Apr 26, 20190.00130.00140.00120.00120.001215,978,938
Apr 25, 20190.00140.00150.00120.00130.001318,003,787
Apr 24, 20190.00150.00150.00120.00140.001414,529,512
Apr 23, 20190.00180.00180.00130.00140.001438,493,029
Apr 22, 20190.00180.00180.00160.00170.001716,557,228
Apr 18, 20190.00160.00190.00130.00170.0017136,139,613
Apr 17, 20190.00170.00180.00130.00130.001318,025,926
Apr 16, 20190.00190.00200.00160.00170.001710,810,046
Apr 15, 20190.00170.00200.00170.00200.00202,473,079
Apr 12, 20190.00160.00180.00140.00170.001719,878,310
Apr 11, 20190.00160.00200.00150.00160.001622,041,069
Apr 10, 20190.00220.00220.00190.00190.00194,776,878
Apr 09, 20190.00250.00250.00200.00210.00215,641,183
Apr 08, 20190.00150.00240.00140.00200.00208,074,582
Apr 05, 20190.00150.00180.00150.00180.00181,153,086
Apr 04, 20190.00150.00160.00130.00160.00167,410,082
Apr 03, 20190.00160.00160.00130.00150.001510,059,462
Apr 02, 20190.00160.00160.00140.00150.00152,571,670
Apr 01, 20190.00150.00160.00130.00140.00146,562,035
Mar 29, 20190.00150.00160.00130.00130.00136,715,037
Mar 28, 20190.00140.00160.00130.00130.00134,940,436
Mar 27, 20190.00190.00190.00120.00130.001332,335,692
Mar 26, 20190.00200.00200.00160.00170.001724,178,531
Mar 25, 20190.00210.00220.00180.00190.001910,063,409
Mar 22, 20190.00240.00240.00190.00210.002117,341,962
Mar 21, 20190.00230.00230.00180.00230.002311,560,730
Mar 20, 20190.00240.00240.00190.00220.002217,457,754
Mar 19, 20190.00180.00240.00180.00210.002122,752,625
Mar 18, 20190.00220.00220.00170.00190.001915,569,362
Mar 15, 20190.00220.00220.00200.00200.00208,654,778
Mar 14, 20190.00240.00250.00200.00220.002221,994,729
Mar 13, 20190.00280.00280.00230.00250.00256,608,268
Mar 12, 20190.00280.00280.00240.00280.00281,473,313
Mar 11, 20190.00280.00280.00220.00250.002523,700,302
Mar 08, 20190.00320.00320.00260.00290.00293,655,638
Mar 07, 20190.00300.00330.00230.00300.003018,760,834
Mar 06, 20190.00400.00400.00260.00300.003010,585,646
Mar 05, 20190.00300.00350.00280.00340.00345,653,472
Mar 04, 20190.00340.00340.00250.00300.003014,015,588
Mar 01, 20190.00300.00360.00280.00330.00334,378,513
Feb 28, 20190.00380.00400.00260.00280.002814,213,895
Feb 27, 20190.00300.00390.00290.00380.00383,960,278
Feb 26, 20190.00260.00350.00260.00290.00296,686,929
Feb 25, 20190.00360.00360.00270.00270.00279,212,059
Feb 22, 20190.00360.00360.00300.00360.00364,561,261
Feb 21, 20190.00380.00380.00200.00330.00339,321,196
Feb 20, 20190.00440.00440.00360.00380.00384,476,467
Feb 19, 20190.00590.00590.00420.00420.00423,549,522
Feb 15, 20190.00470.00520.00450.00470.00474,428,883
Feb 14, 20190.00550.00550.00460.00520.00523,188,905
Feb 13, 20190.00470.00620.00470.00500.00506,071,496
Feb 12, 20190.00630.00650.00450.00500.00507,877,221
Feb 11, 20190.00770.00770.00600.00630.00636,698,256
Feb 08, 20190.00740.00800.00690.00730.00733,110,598
Feb 07, 20190.00820.00850.00670.00700.00706,128,409
Feb 06, 20190.00870.00900.00780.00820.00825,067,318
Feb 05, 20190.00900.01000.00810.00820.00821,289,753
Feb 04, 20190.00930.01030.00810.00810.00812,084,801
Feb 01, 20190.00900.00970.00830.00950.0095579,293
Jan 31, 20190.00850.00940.00820.00840.00841,547,305
Jan 30, 20190.00910.00970.00850.00850.00852,808,136
Jan 29, 20190.00990.01030.00910.00910.0091491,772
Jan 28, 20190.01080.01090.00900.00900.00901,992,233
Jan 25, 20190.01080.01140.00950.00970.0097992,538
Jan 24, 20190.01080.01080.00900.00950.00951,219,870
Jan 23, 20190.01000.01100.00950.01080.01081,923,879
Jan 22, 20190.01200.01200.01000.01000.01001,812,653
Jan 18, 20190.01280.01350.01000.01200.01202,515,481
Jan 17, 20190.01400.01500.01050.01060.01061,060,017
Jan 16, 20190.01480.01540.01300.01380.0138572,414
Jan 15, 20190.01400.01450.01400.01450.0145461,798
Jan 14, 20190.01700.01700.01400.01460.0146661,732
Jan 11, 20190.01600.01690.01400.01420.0142938,636
Jan 10, 20190.01590.01850.01570.01570.0157663,363
Jan 09, 20190.01500.01650.01460.01500.0150980,639
Jan 08, 20190.01700.01700.01500.01610.0161357,190
Jan 07, 20190.01490.01750.01310.01700.0170521,707
Jan 04, 20190.01300.01790.01300.01590.0159206,576
Jan 03, 20190.01500.01500.01300.01300.0130643,732
Jan 02, 20190.01600.01600.01250.01410.0141803,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...