Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASP Isotopes Inc. - Common Stock (NQ: ASPI )

4.420 +0.110 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.3300 0.3400 0.3011 0.3216 179,906 -0.03(-8.11%)
May 30, 2023 0.3300 0.3600 0.3131 0.3500 429,658 +0.02(+6.06%)
May 26, 2023 0.3400 0.3700 0.3070 0.3300 392,444 -0.00(-0.36%)
May 25, 2023 0.3700 0.3800 0.3200 0.3312 240,473 -0.04(-9.85%)
May 24, 2023 0.3800 0.4011 0.3377 0.3674 418,315 -0.01(-2.03%)
May 23, 2023 0.3650 0.3925 0.3301 0.3750 270,618 -0.00(-0.66%)
May 22, 2023 0.3300 0.3800 0.3147 0.3775 553,542 +0.04(+12.02%)
May 19, 2023 0.3300 0.3400 0.3151 0.3370 400,013 +0.01(+1.78%)
May 18, 2023 0.3115 0.3499 0.2800 0.3311 1,524,028 +0.01(+3.47%)
May 17, 2023 0.3340 0.3800 0.2855 0.3200 6,011,148 -0.13(-28.89%)
May 16, 2023 0.5200 0.5885 0.4400 0.4500 7,278,855 +0.01(+2.72%)
May 15, 2023 0.5000 0.5069 0.4351 0.4381 592,576 -0.04(-8.73%)
May 12, 2023 0.4400 0.4800 0.4000 0.4800 187,821 +0.04(+8.60%)
May 11, 2023 0.5300 0.5300 0.4220 0.4420 215,162 -0.08(-15.00%)
May 10, 2023 0.5200 0.5200 0.4900 0.5200 142,676 +0.00(+0.00%)
May 09, 2023 0.6170 0.6170 0.4900 0.5200 318,907 -0.05(-8.77%)
May 08, 2023 0.6000 0.6416 0.5600 0.5700 222,686 +0.02(+3.64%)
May 05, 2023 0.6100 0.6220 0.5300 0.5500 224,880 -0.04(-6.78%)
May 04, 2023 0.6319 0.6500 0.5810 0.5900 111,059 -0.06(-9.43%)
May 03, 2023 0.7399 0.7970 0.6006 0.6514 300,750 +0.08(+13.80%)
May 02, 2023 0.6900 0.6900 0.5724 0.5724 440,807 -0.05(-7.36%)
May 01, 2023 0.6800 0.7000 0.5724 0.6179 162,347 -0.02(-2.69%)
Apr 28, 2023 0.6899 0.6899 0.6250 0.6350 46,409 -0.01(-1.11%)
Apr 27, 2023 0.6540 0.6730 0.5900 0.6421 124,514 -0.03(-4.59%)
Apr 26, 2023 0.6402 0.6825 0.6402 0.6730 28,851 -0.01(-1.03%)
Apr 25, 2023 0.6500 0.7198 0.6500 0.6800 66,987 +0.03(+4.62%)
Apr 24, 2023 0.8147 0.8150 0.6062 0.6500 83,065 -0.11(-14.56%)
Apr 21, 2023 0.8099 0.8400 0.7500 0.7608 75,012 -0.04(-4.90%)
Apr 20, 2023 0.7900 0.8000 0.7550 0.8000 22,794 +0.02(+2.56%)
Apr 19, 2023 0.7700 0.8200 0.7500 0.7800 44,774 -0.01(-1.27%)
Apr 18, 2023 0.8579 0.8579 0.7700 0.7900 48,302 -0.03(-3.32%)
Apr 17, 2023 0.8001 0.9198 0.7500 0.8171 75,331 +0.02(+2.42%)
Apr 14, 2023 0.8001 0.8276 0.7978 0.7978 14,886 +0.03(+4.17%)
Apr 13, 2023 0.7656 0.8500 0.7500 0.7659 44,384 -0.02(-2.78%)
Apr 12, 2023 0.8600 0.8837 0.7489 0.7878 61,621 -0.07(-7.91%)
Apr 11, 2023 0.8700 0.9050 0.8000 0.8555 83,318 +0.06(+6.94%)
Apr 10, 2023 0.7761 1.020 0.7761 0.8000 147,582 -0.00(-0.01%)
Apr 06, 2023 1.000 1.000 0.7401 0.8001 141,374 -0.07(-8.03%)
Apr 05, 2023 0.9787 0.9996 0.8100 0.8700 17,854 -0.07(-7.45%)
Apr 04, 2023 0.9100 1.030 0.9000 0.9400 38,290 -0.06(-5.60%)
Apr 03, 2023 0.8275 1.030 0.8275 0.9958 68,317 +0.14(+16.63%)
Mar 31, 2023 0.9345 1.050 0.8050 0.8538 42,285 -0.04(-4.07%)
Mar 30, 2023 1.085 1.085 0.8500 0.8900 23,438 -0.04(-4.30%)
Mar 29, 2023 0.8457 0.9595 0.8457 0.9300 9,643 +0.06(+6.90%)
Mar 28, 2023 0.8900 1.020 0.8700 0.8700 56,192 +0.02(+2.35%)
Mar 27, 2023 0.7763 0.9010 0.7651 0.8500 40,332 +0.06(+7.59%)
Mar 24, 2023 0.8400 0.8700 0.7303 0.7900 68,768 -0.07(-8.14%)
Mar 23, 2023 0.9200 0.9680 0.8302 0.8600 62,674 -0.08(-8.26%)
Mar 22, 2023 1.090 1.100 0.8784 0.9374 200,667 -0.19(-16.68%)
Mar 21, 2023 1.170 1.260 1.050 1.125 112,615 -0.07(-6.25%)
Mar 20, 2023 1.410 1.450 1.170 1.200 179,289 -0.12(-9.09%)
Mar 17, 2023 1.340 1.380 1.310 1.320 10,426 -0.02(-1.49%)
Mar 16, 2023 1.380 1.480 1.335 1.340 88,762 +0.02(+1.52%)
Mar 15, 2023 1.600 1.600 1.310 1.320 63,069 -0.26(-16.46%)
Mar 14, 2023 1.730 1.760 1.550 1.580 66,748 -0.19(-10.73%)
Mar 13, 2023 1.560 1.950 1.560 1.770 136,165 -0.01(-0.56%)
Mar 10, 2023 1.640 1.940 1.620 1.780 123,335 +0.15(+9.20%)
Mar 09, 2023 1.630 1.700 1.571 1.630 7,395 -0.05(-2.98%)
Mar 08, 2023 1.670 1.780 1.462 1.680 67,011 +0.01(+0.90%)
Mar 07, 2023 1.680 1.810 1.570 1.665 34,359 +0.11(+7.42%)
Mar 06, 2023 1.670 1.690 1.550 1.550 15,342 -0.15(-8.82%)
Mar 03, 2023 1.680 1.800 1.660 1.700 8,368 +0.00(+0.00%)
Mar 02, 2023 1.780 1.900 1.660 1.700 12,207 -0.10(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.