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: 3:44 PM EDT, Jun 10, 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 (%)
Mar 29, 2019 0.0800 0.0900 0.0800 0.0900 484,250 +0.01(+12.50%)
Mar 28, 2019 0.0800 0.0850 0.0800 0.0800 195,000 -0.01(-11.11%)
Mar 27, 2019 0.0950 0.0950 0.0800 0.0900 647,725 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0950 0.0850 0.0900 795,500 +0.00(+5.88%)
Mar 25, 2019 0.0950 0.0950 0.0850 0.0850 658,308 -0.00(-5.56%)
Mar 22, 2019 0.1050 0.1050 0.0850 0.0900 2,377,508 -0.01(-14.29%)
Mar 21, 2019 0.0850 0.1100 0.0850 0.1050 4,555,700 +0.03(+40.00%)
Mar 20, 2019 0.0650 0.0850 0.0650 0.0750 2,297,750 +0.01(+25.00%)
Mar 19, 2019 0.0550 0.0650 0.0550 0.0600 982,125 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 608,320 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 143,500 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0700 0.0600 0.0600 632,554 -0.01(-7.69%)
Mar 13, 2019 0.0550 0.0650 0.0550 0.0650 409,500 +0.01(+8.33%)
Mar 12, 2019 0.0600 0.0600 0.0550 0.0600 313,013 -0.01(-7.69%)
Mar 11, 2019 0.0500 0.0650 0.0500 0.0650 620,477 +0.01(+30.00%)
Mar 08, 2019 0.0650 0.0650 0.0500 0.0500 228,500 -0.01(-16.67%)
Mar 07, 2019 0.0500 0.0700 0.0450 0.0600 1,026,600 +0.01(+20.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 274,000 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0500 0.0500 780,165 -0.00(-9.09%)
Mar 04, 2019 0.0450 0.0600 0.0450 0.0550 4,341,828 +0.01(+37.50%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 24,102 +0.00(+0.00%)
Feb 28, 2019 0.0400 0.0400 0.0400 0.0400 300,308 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0400 0.0400 407,500 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0350 0.0400 933,650 +0.00(+14.29%)
Feb 25, 2019 0.0400 0.0400 0.0350 0.0350 408,115 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 55,000 -0.00(-12.50%)
Feb 21, 2019 0.0350 0.0400 0.0350 0.0400 71,000 +0.00(+14.29%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 671,000 -0.00(-12.50%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 132,000 +0.00(+14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 140,675 +0.00(+14.29%)
Feb 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 11, 2019 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 192,000 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0450 0.0400 0.0400 446,000 -0.00(-11.11%)
Feb 05, 2019 0.0450 0.0450 0.0450 0.0450 294,700 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0450 0.0500 62,400 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 2,478 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 31,484 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 280,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0500 0.0500 256,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 480,000 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0.0500 110,200 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0.0500 252,000 +0.00(+0.00%)
Jan 11, 2019 0.0550 0.0550 0.0500 0.0500 200,498 -0.00(-9.09%)
Jan 10, 2019 0.0600 0.0600 0.0550 0.0550 226,000 +0.00(+0.00%)
Jan 09, 2019 0.0550 0.0600 0.0550 0.0550 1,441,850 +0.00(+10.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 39,808 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 1,808 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0500 0.0500 149,000 +0.00(+0.00%)
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.