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 +0.0050 (+20.00%)
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 (%)
Apr 30, 2018 0.1650 0.1750 0.1650 0.1750 101,650 +0.00(+2.94%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 43,200 +0.01(+3.03%)
Apr 26, 2018 0.1700 0.1700 0.1650 0.1650 190,200 +0.00(+0.00%)
Apr 25, 2018 0.1700 0.1700 0.1650 0.1650 72,123 -0.01(-2.94%)
Apr 24, 2018 0.1700 0.1700 0.1700 0.1700 89,458 +0.00(+0.00%)
Apr 23, 2018 0.1800 0.1800 0.1700 0.1700 57,628 -0.01(-5.56%)
Apr 20, 2018 0.1750 0.1800 0.1750 0.1800 303,000 +0.00(+0.00%)
Apr 19, 2018 0.1800 0.1800 0.1700 0.1800 801,870 +0.00(+0.00%)
Apr 18, 2018 0.1800 0.1800 0.1650 0.1800 767,500 +0.00(+0.00%)
Apr 17, 2018 0.1950 0.1950 0.1750 0.1800 427,222 -0.01(-5.26%)
Apr 16, 2018 0.2200 0.2250 0.1900 0.1900 1,660,625 +0.01(+2.70%)
Apr 13, 2018 0.1850 0.1950 0.1850 0.1850 256,500 +0.00(+0.00%)
Apr 12, 2018 0.1850 0.1850 0.1800 0.1850 362,475 +0.00(+0.00%)
Apr 11, 2018 0.1900 0.1950 0.1850 0.1850 416,038 -0.01(-2.63%)
Apr 10, 2018 0.1900 0.1900 0.1850 0.1900 352,900 +0.00(+0.00%)
Apr 09, 2018 0.1850 0.1950 0.1850 0.1900 375,181 +0.02(+8.57%)
Apr 06, 2018 0.1600 0.1750 0.1600 0.1750 250,100 +0.01(+6.06%)
Apr 05, 2018 0.1600 0.1650 0.1600 0.1650 99,000 +0.01(+3.13%)
Apr 04, 2018 0.1550 0.1600 0.1550 0.1600 86,800 +0.00(+0.00%)
Apr 03, 2018 0.1600 0.1600 0.1600 0.1600 15,010 +0.00(+0.00%)
Apr 02, 2018 0.1600 0.1600 0.1500 0.1600 154,850 +0.00(+0.00%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 28, 2018 0.1550 0.1550 0.1550 0.1550 227,060 -0.01(-6.06%)
Mar 27, 2018 0.1700 0.1700 0.1550 0.1650 753,736 -0.01(-2.94%)
Mar 26, 2018 0.1750 0.1750 0.1650 0.1700 292,700 -0.01(-5.56%)
Mar 23, 2018 0.1700 0.1800 0.1700 0.1800 30,958 +0.00(+0.00%)
Mar 22, 2018 0.1800 0.1800 0.1650 0.1800 147,500 +0.00(+0.00%)
Mar 21, 2018 0.1750 0.1800 0.1650 0.1800 184,583 +0.00(+0.00%)
Mar 20, 2018 0.1850 0.1950 0.1650 0.1800 1,136,640 -0.02(-7.69%)
Mar 19, 2018 0.2000 0.2050 0.1950 0.1950 216,713 -0.01(-2.50%)
Mar 16, 2018 0.2050 0.2150 0.1950 0.2000 560,429 +0.00(+0.00%)
Mar 15, 2018 0.2400 0.2500 0.1950 0.2000 1,103,869 -0.04(-18.37%)
Mar 14, 2018 0.2500 0.2500 0.2350 0.2450 287,500 +0.01(+2.08%)
Mar 13, 2018 0.2100 0.2600 0.2100 0.2400 1,391,900 +0.01(+6.67%)
Mar 12, 2018 0.2200 0.2300 0.2100 0.2250 994,233 +0.00(+0.00%)
Mar 09, 2018 0.2250 0.2250 0.2150 0.2250 154,050 +0.00(+0.00%)
Mar 08, 2018 0.2250 0.2300 0.2100 0.2250 473,031 +0.01(+2.27%)
Mar 07, 2018 0.2100 0.2300 0.2050 0.2200 540,838 +0.01(+2.33%)
Mar 06, 2018 0.2050 0.2150 0.2000 0.2150 281,500 +0.01(+4.88%)
Mar 05, 2018 0.2200 0.2200 0.2050 0.2050 141,300 -0.01(-2.38%)
Mar 02, 2018 0.2050 0.2250 0.2000 0.2100 1,064,873 +0.01(+2.44%)
Mar 01, 2018 0.1950 0.2100 0.1900 0.2050 419,600 +0.01(+7.89%)
Feb 28, 2018 0.2100 0.2100 0.1900 0.1900 479,500 -0.02(-11.63%)
Feb 27, 2018 0.2150 0.2200 0.2000 0.2150 326,550 +0.01(+2.38%)
Feb 26, 2018 0.2200 0.2250 0.2100 0.2100 647,550 -0.02(-6.67%)
Feb 23, 2018 0.2100 0.2250 0.2100 0.2250 548,945 +0.02(+7.14%)
Feb 22, 2018 0.2100 0.2150 0.2000 0.2100 620,500 +0.01(+5.00%)
Feb 21, 2018 0.2150 0.2150 0.2000 0.2000 265,200 -0.02(-11.11%)
Feb 20, 2018 0.2250 0.2250 0.2000 0.2250 560,050 +0.00(+0.00%)
Feb 16, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Feb 15, 2018 0.2350 0.2400 0.2100 0.2150 807,339 -0.02(-8.51%)
Feb 14, 2018 0.1800 0.2400 0.1800 0.2350 1,450,658 +0.05(+30.56%)
Feb 13, 2018 0.1700 0.1800 0.1600 0.1800 353,433 +0.02(+12.50%)
Feb 12, 2018 0.1600 0.1700 0.1600 0.1600 77,150 +0.00(+0.00%)
Feb 09, 2018 0.1550 0.1600 0.1400 0.1600 196,437 +0.01(+3.23%)
Feb 08, 2018 0.1650 0.1650 0.1550 0.1550 94,000 -0.01(-6.06%)
Feb 07, 2018 0.1600 0.1650 0.1550 0.1650 413,800 +0.02(+10.00%)
Feb 06, 2018 0.1650 0.1650 0.1500 0.1500 353,033 +0.00(+0.00%)
Feb 05, 2018 0.1500 0.1500 0.1500 0.1500 188,500 -0.01(-6.25%)
Feb 02, 2018 0.1600 0.1700 0.1600 0.1600 160,692 +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.