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

Arctic Star Exploration Corp (TSV: ADD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.1500 0.1500 0.1400 0.1400 122,235 -0.01(-6.67%)
Nov 29, 2017 0.1450 0.1500 0.1400 0.1500 163,382 +0.01(+3.45%)
Nov 28, 2017 0.1400 0.1500 0.1400 0.1450 117,083 +0.00(+3.57%)
Nov 27, 2017 0.1550 0.1700 0.1350 0.1400 1,088,121 -0.01(-9.68%)
Nov 24, 2017 0.1800 0.1800 0.1550 0.1550 755,070 -0.02(-13.89%)
Nov 23, 2017 0.1850 0.1850 0.1700 0.1800 1,656,675 +0.00(+0.00%)
Nov 22, 2017 0.1800 0.1800 0.1750 0.1800 332,915 +0.00(+0.00%)
Nov 21, 2017 0.1650 0.1800 0.1600 0.1800 950,300 +0.01(+9.09%)
Nov 20, 2017 0.1650 0.1700 0.1650 0.1650 330,944 -0.01(-2.94%)
Nov 17, 2017 0.1650 0.1700 0.1500 0.1700 719,817 -0.01(-5.56%)
Nov 16, 2017 0.1350 0.1900 0.1350 0.1800 3,333,466 +0.04(+33.33%)
Nov 15, 2017 0.1400 0.1400 0.1300 0.1350 224,000 -0.01(-3.57%)
Nov 14, 2017 0.1450 0.1500 0.1350 0.1400 315,000 -0.00(-3.45%)
Nov 13, 2017 0.1250 0.1500 0.1250 0.1450 576,569 +0.02(+16.00%)
Nov 10, 2017 0.1200 0.1250 0.1200 0.1250 165,830 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1250 0.1250 65,500 +0.00(+0.00%)
Nov 08, 2017 0.1350 0.1350 0.1250 0.1250 148,000 -0.01(-3.85%)
Nov 07, 2017 0.1250 0.1300 0.1250 0.1300 225,833 +0.00(+0.00%)
Nov 06, 2017 0.1200 0.1300 0.1200 0.1300 96,031 +0.01(+8.33%)
Nov 03, 2017 0.1200 0.1250 0.1200 0.1200 76,000 +0.00(+0.00%)
Nov 02, 2017 0.1250 0.1250 0.1200 0.1200 31,000 -0.01(-4.00%)
Nov 01, 2017 0.1300 0.1350 0.1250 0.1250 67,500 -0.01(-7.41%)
Oct 31, 2017 0.1300 0.1350 0.1300 0.1350 73,000 +0.02(+12.50%)
Oct 30, 2017 0.1350 0.1350 0.1200 0.1200 166,927 -0.01(-4.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+4.17%)
Oct 26, 2017 0.1300 0.1300 0.1200 0.1200 120,000 -0.02(-14.29%)
Oct 25, 2017 0.1300 0.1400 0.1300 0.1400 285,300 +0.01(+7.69%)
Oct 24, 2017 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 23, 2017 0.1300 0.1350 0.1300 0.1300 190,400 +0.00(+0.00%)
Oct 20, 2017 0.1300 0.1300 0.1250 0.1300 182,500 +0.01(+4.00%)
Oct 19, 2017 0.1150 0.1250 0.1150 0.1250 239,500 +0.01(+8.70%)
Oct 18, 2017 0.1100 0.1150 0.1100 0.1150 227,000 +0.00(+0.00%)
Oct 17, 2017 0.1150 0.1150 0.1100 0.1150 527,849 +0.00(+0.00%)
Oct 16, 2017 0.1200 0.1200 0.1150 0.1150 203,750 -0.01(-11.54%)
Oct 13, 2017 0.1250 0.1300 0.1200 0.1300 255,150 +0.00(+0.00%)
Oct 12, 2017 0.1250 0.1300 0.1250 0.1300 106,728 +0.01(+4.00%)
Oct 11, 2017 0.1250 0.1250 0.1250 0.1250 95,783 +0.00(+0.00%)
Oct 10, 2017 0.1350 0.1350 0.1200 0.1250 314,500 +0.00(+0.00%)
Oct 05, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Oct 04, 2017 0.1500 0.1500 0.1350 0.1400 129,942 +0.01(+7.69%)
Oct 03, 2017 0.1250 0.1350 0.1250 0.1300 331,500 +0.01(+8.33%)
Oct 02, 2017 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.1200 0.1200 81,000 -0.02(-11.11%)
Sep 28, 2017 0.1350 0.1400 0.1300 0.1350 84,500 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1350 0.1100 0.1350 220,125 +0.02(+17.39%)
Sep 26, 2017 0.1200 0.1200 0.1150 0.1150 340,000 -0.01(-8.00%)
Sep 25, 2017 0.1150 0.1250 0.1150 0.1250 71,500 +0.01(+8.70%)
Sep 22, 2017 0.1200 0.1200 0.1100 0.1150 95,300 -0.01(-11.54%)
Sep 21, 2017 0.1150 0.1300 0.1050 0.1300 75,100 +0.01(+8.33%)
Sep 20, 2017 0.1150 0.1200 0.1100 0.1200 48,284 +0.00(+4.35%)
Sep 19, 2017 0.1200 0.1300 0.1150 0.1150 180,000 -0.01(-11.54%)
Sep 18, 2017 0.1300 0.1300 0.1200 0.1300 62,538 +0.01(+8.33%)
Sep 15, 2017 0.1150 0.1200 0.1100 0.1200 114,184 +0.00(+0.00%)
Sep 14, 2017 0.1250 0.1250 0.1150 0.1200 124,500 -0.01(-4.00%)
Sep 13, 2017 0.1350 0.1350 0.1250 0.1250 95,020 +0.00(+0.00%)
Sep 12, 2017 0.1300 0.1400 0.1150 0.1250 201,433 -0.01(-3.85%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1300 67,400 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1250 0.1300 295,914 -0.01(-10.34%)
Sep 06, 2017 0.1450 0.1500 0.1300 0.1450 246,300 +0.00(+0.00%)
Sep 05, 2017 0.1500 0.1500 0.1450 0.1450 75,000 -0.01(-3.33%)
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.