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 (%)
May 31, 2018 0.1550 0.1600 0.1450 0.1600 136,907 +0.01(+6.67%)
May 30, 2018 0.1600 0.1600 0.1450 0.1500 481,250 -0.01(-3.23%)
May 29, 2018 0.1600 0.1600 0.1550 0.1550 53,175 -0.01(-3.13%)
May 28, 2018 0.1600 0.1600 0.1550 0.1600 28,825 +0.00(+0.00%)
May 25, 2018 0.1600 0.1650 0.1550 0.1600 192,687 +0.00(+0.00%)
May 24, 2018 0.1600 0.1700 0.1500 0.1600 251,600 +0.00(+0.00%)
May 23, 2018 0.1500 0.1600 0.1500 0.1600 88,000 +0.01(+6.67%)
May 22, 2018 0.1500 0.1500 0.1500 0.1500 120,300 +0.00(+0.00%)
May 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 17, 2018 0.1500 0.1500 0.1450 0.1500 58,500 +0.00(+0.00%)
May 16, 2018 0.1500 0.1550 0.1500 0.1500 157,200 -0.01(-3.23%)
May 15, 2018 0.1550 0.1550 0.1500 0.1550 48,000 +0.01(+3.33%)
May 14, 2018 0.1600 0.1600 0.1500 0.1500 63,050 -0.01(-6.25%)
May 11, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
May 10, 2018 0.1600 0.1600 0.1500 0.1550 77,900 +0.00(+0.00%)
May 09, 2018 0.1550 0.1600 0.1550 0.1550 89,555 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1550 0.1550 65,700 -0.01(-3.13%)
May 07, 2018 0.1600 0.1600 0.1550 0.1600 195,900 -0.01(-3.03%)
May 04, 2018 0.1650 0.1700 0.1650 0.1650 214,000 +0.00(+0.00%)
May 03, 2018 0.1650 0.1650 0.1600 0.1650 109,500 -0.01(-2.94%)
May 02, 2018 0.1600 0.1700 0.1500 0.1700 1,946,400 +0.01(+6.25%)
May 01, 2018 0.1700 0.1700 0.1550 0.1600 451,077 -0.01(-8.57%)
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%)
Feb 01, 2018 0.1600 0.1600 0.1550 0.1600 209,430 -0.01(-5.88%)
Jan 31, 2018 0.1700 0.1700 0.1600 0.1700 181,467 +0.01(+3.03%)
Jan 30, 2018 0.1700 0.1800 0.1650 0.1650 240,679 +0.00(+0.00%)
Jan 29, 2018 0.1800 0.1800 0.1650 0.1650 130,756 -0.01(-8.33%)
Jan 26, 2018 0.1800 0.1800 0.1650 0.1800 359,600 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1900 0.1450 0.1800 883,777 +0.04(+24.14%)
Jan 24, 2018 0.1400 0.1450 0.1400 0.1450 73,700 +0.00(+3.57%)
Jan 23, 2018 0.1350 0.1400 0.1350 0.1400 62,000 +0.00(+0.00%)
Jan 22, 2018 0.1350 0.1400 0.1350 0.1400 79,000 +0.00(+0.00%)
Jan 19, 2018 0.1450 0.1450 0.1400 0.1400 233,350 +0.00(+0.00%)
Jan 18, 2018 0.1450 0.1500 0.1400 0.1400 247,237 -0.00(-3.45%)
Jan 17, 2018 0.1550 0.1550 0.1450 0.1450 137,561 -0.02(-9.38%)
Jan 16, 2018 0.1500 0.1600 0.1450 0.1600 133,624 +0.02(+14.29%)
Jan 15, 2018 0.1450 0.1500 0.1400 0.1400 44,583 -0.01(-6.67%)
Jan 12, 2018 0.1450 0.1550 0.1450 0.1500 170,300 +0.01(+7.14%)
Jan 11, 2018 0.1500 0.1500 0.1450 0.1400 201,541 -0.01(-6.67%)
Jan 10, 2018 0.1550 0.1550 0.1500 0.1500 16,500 -0.01(-3.23%)
Jan 09, 2018 0.1600 0.1600 0.1550 0.1550 164,400 +0.00(+0.00%)
Jan 08, 2018 0.1500 0.1550 0.1500 0.1550 31,083 +0.01(+3.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 93,880 -0.01(-6.25%)
Jan 04, 2018 0.1700 0.1700 0.1500 0.1600 97,464 +0.00(+0.00%)
Jan 03, 2018 0.1650 0.1700 0.1600 0.1600 88,963 -0.01(-5.88%)
Jan 02, 2018 0.1700 0.1700 0.1600 0.1700 113,500 +0.01(+6.25%)
Dec 29, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 28, 2017 0.1400 0.1650 0.1400 0.1650 561,800 +0.03(+22.22%)
Dec 27, 2017 0.1300 0.1350 0.1250 0.1350 380,366 +0.01(+8.00%)
Dec 22, 2017 0.1200 0.1300 0.1200 0.1250 55,522 -0.01(-3.85%)
Dec 21, 2017 0.1200 0.1300 0.1200 0.1300 83,340 +0.01(+4.00%)
Dec 20, 2017 0.1250 0.1250 0.1200 0.1250 105,468 +0.01(+4.17%)
Dec 19, 2017 0.1300 0.1350 0.1200 0.1200 331,600 -0.01(-7.69%)
Dec 18, 2017 0.1300 0.1300 0.1250 0.1300 182,000 +0.00(+0.00%)
Dec 15, 2017 0.1300 0.1350 0.1300 0.1300 107,022 +0.00(+0.00%)
Dec 14, 2017 0.1300 0.1300 0.1300 0.1300 25,750 -0.01(-3.70%)
Dec 13, 2017 0.1350 0.1350 0.1300 0.1350 327,000 +0.00(+0.00%)
Dec 12, 2017 0.1250 0.1350 0.1250 0.1350 261,175 +0.01(+8.00%)
Dec 11, 2017 0.1250 0.1250 0.1200 0.1250 235,612 +0.00(+0.00%)
Dec 08, 2017 0.1300 0.1300 0.1250 0.1250 63,753 -0.01(-3.85%)
Dec 07, 2017 0.1350 0.1350 0.1300 0.1300 6,500 -0.01(-3.70%)
Dec 06, 2017 0.1350 0.1350 0.1250 0.1350 129,056 +0.01(+3.85%)
Dec 05, 2017 0.1350 0.1350 0.1300 0.1300 156,000 -0.01(-3.70%)
Dec 04, 2017 0.1400 0.1450 0.1350 0.1350 294,800 -0.01(-3.57%)
Dec 01, 2017 0.1500 0.1500 0.1400 0.1400 141,387 +0.00(+0.00%)
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%)
Sep 01, 2017 0.1450 0.1500 0.1450 0.1500 37,250 -0.01(-3.23%)
Aug 31, 2017 0.1500 0.1550 0.1450 0.1550 56,200 +0.00(+0.00%)
Aug 30, 2017 0.1550 0.1550 0.1500 0.1550 103,500 -0.01(-3.13%)
Aug 29, 2017 0.1550 0.1600 0.1500 0.1600 48,000 +0.01(+3.23%)
Aug 28, 2017 0.1500 0.1600 0.1500 0.1550 412,500 +0.00(+0.00%)
Aug 25, 2017 0.1500 0.1550 0.1500 0.1550 174,500 +0.01(+3.33%)
Aug 24, 2017 0.1550 0.1600 0.1500 0.1500 211,800 -0.01(-3.23%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1550 314,158 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1650 0.1550 0.1550 296,450 -0.01(-6.06%)
Aug 21, 2017 0.1700 0.1850 0.1600 0.1650 443,341 -0.01(-8.33%)
Aug 18, 2017 0.1600 0.1800 0.1500 0.1800 404,691 +0.02(+12.50%)
Aug 17, 2017 0.1650 0.1700 0.1600 0.1600 232,286 -0.01(-5.88%)
Aug 16, 2017 0.1700 0.1750 0.1700 0.1700 101,500 -0.00(-2.86%)
Aug 15, 2017 0.1800 0.1800 0.1750 0.1750 132,481 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1650 0.1750 304,136 -0.01(-5.41%)
Aug 11, 2017 0.1950 0.1950 0.1850 0.1850 290,500 -0.01(-2.63%)
Aug 10, 2017 0.2000 0.2150 0.1900 0.1900 476,091 -0.01(-2.56%)
Aug 09, 2017 0.2000 0.2050 0.1950 0.1950 292,630 +0.01(+2.63%)
Aug 08, 2017 0.2100 0.2100 0.1900 0.1900 276,650 -0.01(-2.56%)
Aug 04, 2017 0.2000 0.2150 0.1900 0.1950 342,140 -0.01(-2.50%)
Aug 03, 2017 0.1900 0.2150 0.1900 0.2000 317,600 +0.01(+2.56%)
Aug 02, 2017 0.2050 0.2050 0.1950 0.1950 149,202 -0.01(-7.14%)
Aug 01, 2017 0.2300 0.2300 0.1850 0.2100 316,450 -0.02(-6.67%)
Jul 31, 2017 0.2000 0.2250 0.2000 0.2250 419,450 +0.02(+9.76%)
Jul 28, 2017 0.2000 0.2150 0.2000 0.2050 270,500 -0.01(-2.38%)
Jul 27, 2017 0.2300 0.2550 0.2100 0.2100 696,466 -0.02(-10.64%)
Jul 26, 2017 0.2000 0.2450 0.2000 0.2350 787,487 +0.02(+11.90%)
Jul 25, 2017 0.2000 0.2100 0.1900 0.2100 247,038 +0.01(+7.69%)
Jul 24, 2017 0.1950 0.2100 0.1950 0.1950 74,500 +0.00(+0.00%)
Jul 21, 2017 0.1850 0.2000 0.1850 0.1950 283,900 +0.02(+8.33%)
Jul 20, 2017 0.1950 0.1950 0.1700 0.1800 241,500 -0.02(-7.69%)
Jul 19, 2017 0.2200 0.2200 0.1950 0.1950 291,900 -0.03(-13.33%)
Jul 18, 2017 0.1950 0.2300 0.1900 0.2250 718,000 +0.02(+12.50%)
Jul 17, 2017 0.2200 0.2200 0.1950 0.2000 1,925,939 -0.03(-13.04%)
Jul 14, 2017 0.2850 0.2850 0.2250 0.2300 919,782 -0.05(-16.36%)
Jul 13, 2017 0.3400 0.3450 0.2750 0.2750 2,495,049 -0.01(-5.17%)
Jul 12, 2017 0.2750 0.2900 0.2600 0.2900 244,000 -0.01(-1.69%)
Jul 11, 2017 0.2450 0.2950 0.2350 0.2950 378,398 +0.05(+22.92%)
Jul 10, 2017 0.2450 0.2500 0.2300 0.2400 341,800 +0.01(+2.13%)
Jul 07, 2017 0.2650 0.2700 0.2300 0.2350 334,500 -0.01(-2.08%)
Jul 06, 2017 0.2350 0.2650 0.2350 0.2400 374,000 -0.02(-5.88%)
Jul 05, 2017 0.2250 0.2550 0.2200 0.2550 289,409 +0.02(+10.87%)
Jul 04, 2017 0.2350 0.2350 0.2250 0.2300 352,355 -0.01(-4.17%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2400 0.2450 0.2350 0.2400 330,369 -0.02(-5.88%)
Jun 29, 2017 0.2500 0.2550 0.2350 0.2550 154,113 +0.00(+0.00%)
Jun 28, 2017 0.2500 0.2550 0.2400 0.2550 273,350 +0.01(+2.00%)
Jun 27, 2017 0.2600 0.2750 0.2500 0.2500 305,504 -0.02(-5.66%)
Jun 26, 2017 0.2900 0.2900 0.2650 0.2650 108,050 -0.02(-5.36%)
Jun 23, 2017 0.2700 0.2800 0.2700 0.2800 23,625 +0.00(+0.00%)
Jun 22, 2017 0.2700 0.2850 0.2700 0.2800 74,003 +0.01(+3.70%)
Jun 21, 2017 0.2800 0.2800 0.2750 0.2700 54,500 -0.01(-5.26%)
Jun 20, 2017 0.2900 0.2900 0.2800 0.2850 51,820 -0.02(-5.00%)
Jun 19, 2017 0.2950 0.3000 0.2900 0.3000 91,054 +0.01(+1.69%)
Jun 16, 2017 0.2750 0.3000 0.2750 0.2950 245,241 +0.01(+3.51%)
Jun 15, 2017 0.3000 0.3050 0.2850 0.2850 189,970 -0.02(-5.00%)
Jun 14, 2017 0.3050 0.3150 0.2950 0.3000 117,800 -0.01(-1.64%)
Jun 13, 2017 0.3600 0.3750 0.2950 0.3050 711,063 -0.04(-12.86%)
Jun 12, 2017 0.2700 0.3600 0.2700 0.3500 840,324 +0.07(+25.00%)
Jun 09, 2017 0.2600 0.2800 0.2600 0.2800 266,357 +0.03(+9.80%)
Jun 08, 2017 0.2600 0.2650 0.2550 0.2550 171,650 -0.02(-5.56%)
Jun 07, 2017 0.2600 0.2750 0.2550 0.2700 350,350 +0.01(+3.85%)
Jun 06, 2017 0.2650 0.2650 0.2600 0.2600 204,000 +0.03(+10.64%)
Jun 05, 2017 0.2750 0.2750 0.2200 0.2350 307,300 -0.05(-16.07%)
Jun 02, 2017 0.2450 0.2800 0.2450 0.2800 259,744 +0.03(+12.00%)
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.