Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Astra International (OP: PTAIF )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, May 29, 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 (%)
Apr 30, 2021 0.3812 0.3930 0.3693 0.3890 22,900 +0.03(+9.58%)
Apr 29, 2021 0.3883 0.3883 0.3550 0.3550 60,576 -0.02(-5.59%)
Apr 28, 2021 0.3600 0.3600 0.3760 98,531 +0.02(+4.44%)
Apr 27, 2021 0.3800 0.3800 0.3600 0.3600 98,485 -0.03(-6.98%)
Apr 26, 2021 0.3870 0.3870 0.3690 0.3870 1,448,465 +0.00(+0.26%)
Apr 23, 2021 0.3950 0.3950 0.3860 0.3860 43,200 +0.02(+5.75%)
Apr 22, 2021 0.3650 0.3650 0.3650 0.3650 39,211 +0.00(+0.27%)
Apr 21, 2021 0.3638 0.3640 0.3638 0.3640 360,118 +0.01(+2.82%)
Apr 20, 2021 0.3540 0.3540 0.3540 0.3540 11,461 -0.03(-8.29%)
Apr 19, 2021 0.3861 0.3861 0.3595 0.3860 31,709 +0.01(+1.85%)
Apr 16, 2021 0.3600 0.3790 0.3600 0.3790 23,500 +0.02(+6.16%)
Apr 15, 2021 0.3570 0.3570 0.3570 0.3570 19,762 +0.00(+0.56%)
Apr 14, 2021 0.3750 0.3770 0.3550 0.3550 119,543 +0.00(+0.00%)
Apr 13, 2021 0.3500 0.3580 0.3500 0.3550 43,079 +0.01(+1.43%)
Apr 12, 2021 0.3580 0.3580 0.3500 0.3500 62,570 -0.01(-3.45%)
Apr 09, 2021 0.3750 0.3750 0.3500 0.3625 67,400 -0.01(-2.95%)
Apr 08, 2021 0.3750 0.3750 0.3600 0.3735 34,840 -0.00(-0.40%)
Apr 07, 2021 0.3750 0.3750 0.3565 0.3750 105,951 +0.01(+2.12%)
Apr 06, 2021 0.3495 0.3672 0.3493 0.3672 100,558 -0.01(-2.08%)
Apr 05, 2021 0.3750 0.3750 0.3750 0.3750 32,118 +0.02(+4.17%)
Apr 01, 2021 0.3500 0.3625 0.3500 0.3600 31,900 +0.00(+0.00%)
Mar 31, 2021 0.3600 0.3700 0.3600 0.3600 94,519 +0.01(+1.41%)
Mar 30, 2021 0.3510 0.3550 0.3510 0.3550 29,587 -0.02(-6.21%)
Mar 29, 2021 0.4090 0.4180 0.3400 0.3785 169,456 -0.00(-0.13%)
Mar 26, 2021 0.4180 0.4180 0.3790 0.3790 34,100 +0.02(+5.42%)
Mar 25, 2021 0.3595 0.3595 0.3595 0.3595 35,339 +0.00(+0.14%)
Mar 24, 2021 0.3780 0.3780 0.3580 0.3590 36,938 -0.03(-8.72%)
Mar 23, 2021 0.3610 0.3933 0.3610 0.3933 17,703 +0.01(+3.50%)
Mar 22, 2021 0.4080 0.4150 0.3800 0.3800 3,388,747 +0.00(+0.00%)
Mar 19, 2021 0.4260 0.4612 0.3800 0.3800 44,800 -0.04(-8.65%)
Mar 18, 2021 0.3980 0.4160 0.3800 0.4160 111,865 +0.02(+5.58%)
Mar 17, 2021 0.3940 0.3940 0.3940 0.3940 16,855 +0.01(+2.07%)
Mar 16, 2021 0.4060 0.4060 0.3860 0.3860 12,549 -0.03(-7.52%)
Mar 15, 2021 0.4174 0.4174 0.3850 0.4174 15,783 +0.04(+11.13%)
Mar 12, 2021 0.3815 0.4020 0.3610 0.3756 858,700 -0.06(-13.66%)
Mar 11, 2021 0.3750 0.4350 0.3700 0.4350 22,629 +0.04(+9.02%)
Mar 10, 2021 0.3845 0.3990 0.3770 0.3990 1,511 +0.02(+4.86%)
Mar 09, 2021 0.3810 0.3810 0.3610 0.3805 10,899 +0.02(+5.69%)
Mar 08, 2021 0.3630 0.3830 0.3550 0.3600 59,739 -0.03(-6.49%)
Mar 05, 2021 0.4000 0.4010 0.3500 0.3850 55,900 -0.03(-7.45%)
Mar 04, 2021 0.4028 0.4160 0.3700 0.4160 260,024 +0.06(+16.53%)
Mar 03, 2021 0.4390 0.4390 0.3570 0.3570 68,490 -0.04(-10.35%)
Mar 02, 2021 0.4110 0.4110 0.3982 23,430 -0.01(-3.11%)
Mar 01, 2021 0.4110 0.4110 0.3905 0.4110 24,268 +0.01(+3.27%)
Feb 26, 2021 0.3980 0.3980 0.3980 0.3980 9,600 +0.00(+0.76%)
Feb 25, 2021 0.4130 0.4130 0.3950 0.3950 13,682 -0.03(-6.40%)
Feb 24, 2021 0.4220 0.4220 0.4220 0.4220 379,768 +0.03(+8.21%)
Feb 23, 2021 0.4100 0.4100 0.3850 0.3900 30,826 -0.03(-8.02%)
Feb 22, 2021 0.4025 0.4240 0.4025 0.4240 67,420 +0.03(+8.72%)
Feb 19, 2021 0.4330 0.4330 0.3750 0.3900 21,700 -0.04(-9.09%)
Feb 18, 2021 0.4100 0.4290 0.3860 0.4290 20,493 +0.01(+3.37%)
Feb 17, 2021 0.4300 0.4300 0.4100 0.4150 74,745 -0.01(-1.66%)
Feb 16, 2021 0.4020 0.4350 0.4020 0.4220 91,006 -0.01(-1.86%)
Feb 12, 2021 0.4182 0.4300 0.4000 0.4300 5,000 -0.01(-1.15%)
Feb 11, 2021 0.4250 0.4600 0.4200 0.4350 23,160 +0.01(+2.35%)
Feb 10, 2021 0.4600 0.4600 0.3650 0.4250 56,793 -0.02(-3.41%)
Feb 09, 2021 0.4529 0.4803 0.3748 0.4400 91,165 +0.01(+3.41%)
Feb 08, 2021 0.5007 0.5007 0.4254 0.4255 65,703 -0.04(-8.49%)
Feb 05, 2021 0.4487 0.5003 0.3970 0.4650 86,300 +0.03(+5.68%)
Feb 04, 2021 0.5080 0.5080 0.4400 0.4400 198,614 +0.02(+5.77%)
Feb 03, 2021 0.4160 0.4160 0.4160 0.4160 66,699 -0.03(-6.03%)
Feb 02, 2021 0.4040 0.4040 0.4427 29,126 +0.04(+9.58%)
Feb 01, 2021 0.4040 0.4265 0.4040 0.4040 27,990 -0.03(-6.05%)
Jan 29, 2021 0.4300 0.4300 0.4300 0.4300 39,500 -0.01(-3.04%)
Jan 28, 2021 0.4435 0.4435 0.4435 0.4435 15,226 -0.05(-9.49%)
Jan 27, 2021 0.5100 0.5100 0.4585 0.4900 155,420 +0.04(+8.53%)
Jan 26, 2021 0.4750 0.4750 0.4515 0.4515 2,444 -0.02(-4.83%)
Jan 25, 2021 0.4910 0.4910 0.4744 53,462 -0.02(-3.38%)
Jan 22, 2021 0.4766 0.4766 0.4910 81,822 +0.01(+3.02%)
Jan 20, 2021 0.4766 0.4766 0.4766 0 +0.00(+0.87%)
Jan 19, 2021 0.4470 0.4725 0.4470 0.4725 67,708 +0.03(+6.90%)
Jan 15, 2021 0.4910 0.4910 0.4420 0.4420 62,000 -0.06(-11.60%)
Jan 14, 2021 0.5080 0.5080 0.5000 0.5000 16,406 +0.03(+5.51%)
Jan 13, 2021 0.3950 0.3950 0.4739 11,191 +0.08(+19.97%)
Jan 12, 2021 0.3950 0.3950 0.3950 0.3950 11,394 -0.09(-18.39%)
Jan 11, 2021 0.4620 0.4840 0.4620 0.4840 71,914 +0.05(+11.50%)
Jan 08, 2021 0.4560 0.4560 0.4341 14,701 -0.02(-4.80%)
Jan 07, 2021 0.4456 0.4456 0.4560 13,659 +0.01(+2.33%)
Jan 06, 2021 0.4517 0.4517 0.4456 246,400 -0.01(-1.35%)
Jan 05, 2021 0.4260 0.4260 0.4517 18,633 +0.03(+6.03%)
Jan 04, 2021 0.4448 0.4448 0.4260 0.4260 51,540 -0.01(-3.27%)
Dec 30, 2020 0.4404 0.4404 0.4404 0 +0.00(+0.00%)
Dec 29, 2020 0.4404 0.4404 0.4404 14,377 +0.00(+0.00%)
Dec 28, 2020 0.4230 0.4230 0.4404 33,523 +0.02(+4.11%)
Dec 24, 2020 0.4045 0.4230 0.4045 0.4230 2,600 -0.02(-4.51%)
Dec 23, 2020 0.4430 0.4430 0.4430 7,816 +0.00(+0.00%)
Dec 22, 2020 0.4430 0.4430 0.4430 323,700 +0.00(+0.00%)
Dec 21, 2020 0.4472 0.4472 0.4430 11,226 -0.00(-0.94%)
Dec 18, 2020 0.4296 0.4296 0.4472 69,545 +0.02(+4.10%)
Dec 17, 2020 0.4289 0.4289 0.4296 25,146 +0.00(+0.16%)
Dec 16, 2020 0.3980 0.3980 0.4289 31,733 +0.03(+7.76%)
Dec 15, 2020 0.3980 0.3980 0.3980 0.3980 801,057 -0.01(-2.95%)
Dec 14, 2020 0.4177 0.4177 0.4101 41,043 -0.01(-1.82%)
Dec 11, 2020 0.3946 0.3946 0.4177 40,797 +0.02(+5.85%)
Dec 10, 2020 0.3946 0.3946 0.3946 0.3946 71,101 -0.02(-3.83%)
Dec 08, 2020 0.4103 0.4103 0.4103 0 +0.00(+0.54%)
Dec 07, 2020 0.4015 0.4015 0.4081 163,269 +0.01(+1.64%)
Dec 04, 2020 0.4015 0.4015 0.4015 0.4015 63,700 -0.01(-1.79%)
Dec 03, 2020 0.3923 0.3923 0.4088 32,740 +0.02(+4.21%)
Dec 02, 2020 0.3968 0.3968 0.3923 54,798 -0.00(-1.13%)
Dec 01, 2020 0.3968 0.3968 0.3968 15,010 +0.00(+0.00%)
Nov 30, 2020 0.3959 0.3959 0.3968 13,030 +0.00(+0.23%)
Nov 27, 2020 0.4158 0.4158 0.3959 24,790 -0.02(-4.79%)
Nov 25, 2020 0.3680 0.3680 0.4158 26,509 +0.05(+12.99%)
Nov 24, 2020 0.3680 0.3680 0.3680 0.3680 63,798 -0.04(-9.91%)
Nov 23, 2020 0.3810 0.3810 0.4085 14,902 +0.03(+7.22%)
Nov 20, 2020 0.3810 0.3810 0.3810 0.3810 4,800 -0.03(-7.10%)
Nov 19, 2020 0.4180 0.4180 0.4101 72,865 -0.01(-1.89%)
Nov 18, 2020 0.4285 0.4285 0.4180 10,069 -0.01(-2.45%)
Nov 17, 2020 0.4225 0.4225 0.4285 41,800 +0.01(+1.42%)
Nov 16, 2020 0.4225 0.4225 0.4225 0.4225 14,505 +0.00(+0.50%)
Nov 13, 2020 0.4186 0.4186 0.4204 70,840 +0.00(+0.43%)
Nov 12, 2020 0.3990 0.3990 0.4186 7,516 +0.02(+4.91%)
Nov 11, 2020 0.3990 0.3990 0.3990 0.3990 140,634 -0.02(-4.16%)
Nov 10, 2020 0.4163 0.4163 0.4163 169,636 +0.00(+0.00%)
Nov 09, 2020 0.3847 0.3847 0.4163 13,633 +0.03(+8.21%)
Nov 06, 2020 0.3630 0.3630 0.3847 252 +0.02(+5.98%)
Nov 05, 2020 0.3630 0.3630 0.3630 0.3630 200 -0.01(-2.42%)
Nov 04, 2020 0.3724 0.3724 0.3720 273,467 -0.00(-0.11%)
Nov 03, 2020 0.3724 0.3724 0.3724 0.3724 18,992 +0.02(+6.40%)
Nov 02, 2020 0.3500 0.3500 0.3500 0.3500 179,550 -0.01(-1.41%)
Oct 27, 2020 0.3550 0.3550 0.3550 0 -0.02(-4.62%)
Oct 26, 2020 0.3602 0.3602 0.3722 4,426 +0.01(+3.33%)
Oct 23, 2020 0.3602 0.3602 0.3602 0.3602 10,000 +0.01(+4.19%)
Oct 22, 2020 0.3457 0.3457 0.3457 0.3457 200 +0.00(+0.58%)
Oct 21, 2020 0.3437 0.3437 0.3437 47,300 +0.00(+0.00%)
Oct 20, 2020 0.3384 0.3384 0.3437 47,395 +0.01(+1.57%)
Oct 19, 2020 0.3191 0.3191 0.3384 7,896 +0.02(+6.05%)
Oct 16, 2020 0.3313 0.3313 0.3191 867,553 -0.01(-3.68%)
Oct 15, 2020 0.3100 0.3100 0.3313 41,525 +0.02(+6.87%)
Oct 14, 2020 0.3100 0.3100 0.3100 0.3100 21,786 -0.01(-3.40%)
Oct 13, 2020 0.3209 0.3209 0.3209 0.3209 44,389 +0.02(+5.21%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 -0.03(-9.76%)
Oct 08, 2020 0.3215 0.3380 0.3215 0.3380 5,039 +0.01(+2.42%)
Oct 07, 2020 0.3300 0.3300 0.3300 0.3300 43,225 -0.00(-0.30%)
Oct 06, 2020 0.3310 0.3310 0.3310 0.3310 122,841 +0.01(+1.53%)
Oct 05, 2020 0.3148 0.3260 0.3100 0.3260 18,206 -0.01(-2.40%)
Oct 02, 2020 0.3340 0.3340 0.3340 0.3340 2,900 +0.03(+11.52%)
Oct 01, 2020 0.2840 0.2840 0.2995 9,822 +0.02(+5.46%)
Sep 30, 2020 0.2840 0.2840 0.2840 0.2840 9,854 -0.04(-11.42%)
Sep 29, 2020 0.3230 0.3230 0.3206 31,000 -0.00(-0.74%)
Sep 25, 2020 0.3230 0.3230 0.3230 0 +0.01(+3.10%)
Sep 24, 2020 0.3310 0.3310 0.3133 43,313 -0.02(-5.35%)
Sep 22, 2020 0.3310 0.3310 0.3310 0 -0.01(-2.93%)
Sep 21, 2020 0.3410 0.3410 0.3410 31 +0.00(+0.00%)
Sep 18, 2020 0.3410 0.3410 0.3410 0.3410 2,908,600 +0.02(+5.02%)
Sep 17, 2020 0.3233 0.3233 0.3247 29,548 +0.00(+0.43%)
Sep 16, 2020 0.2950 0.2950 0.3233 25,415 +0.03(+9.59%)
Sep 11, 2020 0.2950 0.2950 0.2950 0 -0.01(-4.81%)
Sep 10, 2020 0.3360 0.3360 0.3099 13,763 -0.03(-7.77%)
Sep 09, 2020 0.3260 0.3260 0.3360 100,238 +0.01(+3.07%)
Sep 08, 2020 0.3260 0.3260 0.3260 0.3260 200 -0.02(-6.62%)
Sep 04, 2020 0.3660 0.3660 0.3491 24,564 -0.02(-4.62%)
Sep 03, 2020 0.3660 0.3660 0.3660 0.3660 16,843 -0.01(-1.85%)
Sep 02, 2020 0.3760 0.3760 0.3729 0.3729 11,229 +0.02(+7.06%)
Sep 01, 2020 0.3692 0.3692 0.3483 1,067,731 -0.02(-5.66%)
Aug 31, 2020 0.3657 0.3657 0.3692 6,699 +0.00(+0.96%)
Aug 28, 2020 0.3628 0.3628 0.3657 7,165 +0.00(+0.80%)
Aug 27, 2020 0.3647 0.3647 0.3628 2,407 -0.00(-0.52%)
Aug 24, 2020 0.3647 0.3647 0.3647 0 +0.02(+4.77%)
Aug 19, 2020 0.3481 0.3481 0.3481 0 +0.00(+0.00%)
Aug 18, 2020 0.3481 0.3481 0.3481 750,000 +0.00(+0.00%)
Aug 14, 2020 0.3481 0.3481 0.3481 0 +0.00(+0.00%)
Aug 13, 2020 0.3481 0.3481 0.3481 0.3481 4,170 +0.01(+3.91%)
Aug 11, 2020 0.3350 0.3350 0.3350 0 -0.03(-7.87%)
Aug 10, 2020 0.3780 0.3780 0.3636 447 -0.01(-3.81%)
Aug 07, 2020 0.3780 0.3780 0.3780 0.3780 13,281 +0.03(+9.60%)
Aug 06, 2020 0.3449 0.3449 0.3449 77 +0.00(+0.00%)
Aug 05, 2020 0.3550 0.3550 0.3449 4,105 -0.01(-2.85%)
Aug 04, 2020 0.3550 0.3550 0.3550 0.3550 12,869 +0.00(+1.40%)
Aug 03, 2020 0.3501 0.3501 0.3501 0.3501 16,216 -0.01(-2.61%)
Jul 30, 2020 0.3595 0.3595 0.3595 0 +0.00(+0.00%)
Jul 29, 2020 0.3595 0.3595 0.3595 16,270 +0.00(+0.00%)
Jul 28, 2020 0.3568 0.3568 0.3595 19,480 +0.00(+0.76%)
Jul 27, 2020 0.3568 0.3568 0.3568 22,300 +0.00(+0.00%)
Jul 24, 2020 0.3568 0.3568 0.3568 0.3568 22,393 -0.00(-0.39%)
Jul 23, 2020 0.3700 0.3700 0.3582 1,691,483 -0.01(-3.19%)
Jul 22, 2020 0.3625 0.3625 0.3700 4,206,124 +0.01(+2.07%)
Jul 21, 2020 0.3160 0.3160 0.3625 4,193,889 +0.05(+14.72%)
Jul 09, 2020 0.3160 0.3160 0.3160 0 +0.00(+0.00%)
Jul 01, 2020 0.3160 0.3160 0.3160 0 -0.03(-8.41%)
Jun 25, 2020 0.3450 0.3450 0.3450 0 -0.01(-2.27%)
Jun 15, 2020 0.3530 0.3530 0.3530 0 +0.00(+1.15%)
Jun 10, 2020 0.3490 0.3490 0.3490 0 -0.03(-8.16%)
Jun 08, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.29%)
Jun 05, 2020 0.3509 0.3509 0.3509 50 +0.00(+0.00%)
Jun 04, 2020 0.2945 0.2945 0.3509 51,700 +0.06(+19.15%)
Jun 02, 2020 0.2945 0.2945 0.2945 0 +0.00(+0.00%)
May 26, 2020 0.2945 0.2945 0.2945 0 +0.04(+15.49%)
May 12, 2020 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 2,158 +0.04(+19.20%)
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.