ASTI - Ascent Solar Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.00070.00080.00060.00070.000755,094,743
Jul 18, 20190.00080.00080.00070.00080.000817,993,059
Jul 17, 20190.00090.00090.00070.00080.000836,258,600
Jul 16, 20190.00100.00100.00080.00090.00098,364,575
Jul 15, 20190.00080.00100.00080.00090.00097,263,574
Jul 12, 20190.00090.00090.00080.00080.000813,011,446
Jul 11, 20190.00100.00100.00080.00080.000819,830,811
Jul 10, 20190.00100.00100.00090.00100.00106,668,105
Jul 09, 20190.00100.00110.00090.00100.00107,123,900
Jul 08, 20190.00110.00110.00090.00100.00109,447,688
Jul 05, 20190.00110.00110.00090.00100.00104,544,198
Jul 03, 20190.00100.00100.00090.00100.00104,737,638
Jul 02, 20190.00090.00110.00090.00100.001034,882,750
Jul 01, 20190.00100.00110.00090.00100.00105,073,314
Jun 28, 20190.00100.00110.00090.00100.001015,988,273
Jun 27, 20190.00100.00110.00090.00100.001038,882,617
Jun 26, 20190.00100.00110.00090.00100.001028,505,100
Jun 25, 20190.00110.00110.00100.00100.001031,000,943
Jun 24, 20190.00110.00120.00100.00110.001121,254,445
Jun 21, 20190.00100.00120.00100.00110.00113,109,513
Jun 20, 20190.00120.00120.00100.00110.001122,476,943
Jun 19, 20190.00120.00130.00100.00120.001220,427,024
Jun 18, 20190.00120.00120.00100.00120.001228,215,727
Jun 17, 20190.00100.00120.00100.00110.00119,815,486
Jun 14, 20190.00120.00120.00100.00120.00125,596,190
Jun 13, 20190.00120.00120.00100.00110.00118,112,624
Jun 12, 20190.00120.00120.00100.00120.001232,398,411
Jun 11, 20190.00150.00150.00110.00120.00124,785,864
Jun 10, 2019------
Jun 07, 20190.00130.00160.00120.00160.00164,198,154
Jun 06, 20190.00140.00140.00120.00130.001310,705,346
Jun 05, 20190.00140.00140.00120.00140.00141,670,940
Jun 04, 20190.00150.00150.00120.00120.001211,011,603
Jun 03, 20190.00150.00190.00130.00140.00143,699,245
May 31, 20190.00130.00170.00130.00150.00153,699,270
May 30, 20190.00180.00180.00130.00160.00169,270,896
May 29, 20190.00190.00200.00150.00160.00165,190,031
May 28, 20190.00220.00220.00170.00190.00199,624,207
May 24, 20190.00150.00210.00150.00190.001930,099,998
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...