ASTI - Ascent Solar Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.00020.00020.00010.00010.000167,516,332
Oct 15, 20190.00020.00020.00010.00020.000222,188,480
Oct 14, 20190.00010.00020.00000.00010.000136,211,411
Oct 11, 20190.00010.00020.00010.00010.000199,261,965
Oct 10, 20190.00020.00020.00010.00010.0001124,012,754
Oct 09, 20190.00020.00020.00010.00020.000219,713,080
Oct 08, 20190.00020.00020.00010.00010.0001128,434,089
Oct 07, 20190.00020.00020.00010.00010.0001113,000,300
Oct 04, 20190.00020.00020.00010.00020.0002122,247,427
Oct 03, 20190.00020.00020.00010.00020.0002937,579,080
Oct 02, 20190.00010.00020.00010.00020.000274,480,461
Oct 01, 20190.00010.00020.00010.00010.000140,053,111
Sep 30, 20190.00020.00020.00010.00010.000163,240,171
Sep 27, 20190.00010.00020.00010.00010.000115,920,659
Sep 26, 20190.00020.00020.00010.00010.0001151,596,998
Sep 25, 20190.00020.00020.00010.00020.000299,994,801
Sep 24, 20190.00020.00020.00010.00010.0001100,160,245
Sep 23, 20190.00020.00020.00010.00010.0001177,600,393
Sep 20, 20190.00010.00020.00010.00020.000235,282,585
Sep 19, 20190.00020.00020.00010.00020.0002359,485,499
Sep 18, 20190.00020.00020.00010.00020.0002181,678,133
Sep 17, 20190.00010.00020.00010.00020.0002316,900,018
Sep 16, 20190.00020.00020.00020.00020.000244,801,104
Sep 13, 20190.00020.00020.00010.00020.000239,497,185
Sep 12, 20190.00020.00020.00010.00020.00024,742,180
Sep 11, 20190.00020.00020.00010.00020.000212,405,573
Sep 10, 20190.00020.00020.00010.00020.000221,181,144
Sep 09, 20190.00020.00020.00020.00020.000240,229,983
Sep 06, 20190.00020.00020.00010.00020.0002134,090,539
Sep 05, 20190.00020.00030.00010.00020.0002278,023,277
Sep 04, 20190.00030.00030.00020.00020.00026,007,351
Sep 03, 20190.00020.00030.00020.00020.0002224,226,908
Aug 30, 20190.00030.00030.00020.00030.0003128,853,303
Aug 29, 20190.00030.00030.00020.00030.000318,674,756
Aug 28, 20190.00030.00030.00030.00030.00031,684,538
Aug 27, 20190.00020.00030.00020.00030.000330,887,821
Aug 26, 20190.00030.00030.00020.00030.000311,814,192
Aug 23, 20190.00030.00030.00020.00020.000229,122,150
Aug 22, 20190.00030.00030.00020.00020.000283,284,617
Aug 21, 20190.00030.00030.00020.00030.000318,874,655
Aug 20, 20190.00040.00040.00020.00030.00037,984,777
Aug 19, 20190.00040.00040.00030.00030.00038,988,126
Aug 16, 20190.00030.00040.00030.00030.000316,530,381
Aug 15, 20190.00020.00030.00020.00030.000322,676,278
Aug 14, 20190.00040.00040.00020.00020.000243,706,785
Aug 13, 20190.00040.00040.00030.00030.0003251,429,385
Aug 12, 20190.00040.00040.00030.00040.00046,861,800
Aug 09, 20190.00040.00040.00030.00030.000313,450,772
Aug 08, 20190.00040.00040.00030.00030.0003130,359,953
Aug 07, 20190.00030.00040.00030.00030.000339,055,376
Aug 06, 20190.00040.00040.00030.00030.000343,203,015
Aug 05, 20190.00050.00050.00030.00030.000345,128,369
Aug 02, 20190.00050.00050.00030.00030.000341,548,388
Aug 01, 20190.00050.00050.00040.00050.000517,458,956
Jul 31, 20190.00060.00060.00040.00040.0004161,443,729
Jul 30, 20190.00070.00070.00040.00050.0005179,099,829
Jul 29, 20190.00050.00070.00050.00050.000549,749,629
Jul 26, 20190.00060.00060.00050.00060.000612,734,663
Jul 25, 20190.00060.00060.00050.00060.00069,938,258
Jul 24, 20190.00060.00070.00040.00050.000565,608,550
Jul 23, 20190.00070.00070.00050.00060.000661,910,493
Jul 22, 20190.00070.00070.00060.00070.000716,877,883
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...