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

Arctic Star Exploration Corp (TSV: ADD )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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%)
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.