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, 2019 0.0600 0.0600 0.0550 0.0550 311,562 -0.00(-8.33%)
May 30, 2019 0.0600 0.0600 0.0600 0.0600 447,925 +0.00(+0.00%)
May 29, 2019 0.0600 0.0650 0.0600 0.0600 1,469,478 +0.00(+0.00%)
May 28, 2019 0.0600 0.0650 0.0600 0.0600 156,000 -0.01(-7.69%)
May 27, 2019 0.0650 0.0700 0.0650 0.0650 2,108,038 +0.00(+0.00%)
May 24, 2019 0.0700 0.0700 0.0650 0.0650 1,316,694 +0.00(+0.00%)
May 23, 2019 0.0650 0.0700 0.0650 0.0650 1,251,712 +0.01(+8.33%)
May 22, 2019 0.0600 0.0650 0.0600 0.0600 135,477 +0.00(+0.00%)
May 21, 2019 0.0600 0.0650 0.0600 0.0600 864,784 -0.01(-7.69%)
May 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 16, 2019 0.0600 0.0600 0.0600 0.0600 538,866 -0.01(-7.69%)
May 15, 2019 0.0650 0.0650 0.0600 0.0650 51,307 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0650 0.0650 1,926,329 -0.01(-13.33%)
May 13, 2019 0.0700 0.0750 0.0700 0.0750 776,312 -0.01(-6.25%)
May 10, 2019 0.0750 0.0800 0.0750 0.0800 2,032,821 +0.01(+6.67%)
May 09, 2019 0.0700 0.0800 0.0700 0.0750 3,787,841 +0.01(+15.38%)
May 08, 2019 0.0700 0.0750 0.0650 0.0650 432,000 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0650 0.0650 2,084,800 -0.01(-7.14%)
May 06, 2019 0.0800 0.0850 0.0700 0.0700 2,432,439 -0.01(-12.50%)
May 03, 2019 0.0850 0.0950 0.0800 0.0800 4,749,519 -0.01(-5.88%)
May 02, 2019 0.0700 0.0900 0.0700 0.0850 4,174,191 +0.01(+21.43%)
May 01, 2019 0.0700 0.0700 0.0700 0.0700 235,500 +0.00(+0.00%)
Apr 30, 2019 0.0700 0.0750 0.0700 0.0700 1,775,000 +0.01(+7.69%)
Apr 29, 2019 0.0650 0.0700 0.0650 0.0650 226,000 -0.01(-7.14%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 2,081 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0700 0.0650 0.0700 562,000 +0.01(+7.69%)
Apr 24, 2019 0.0650 0.0650 0.0600 0.0650 416,470 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0650 0.0650 87,104 -0.01(-7.14%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 446,000 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0800 0.0750 0.0750 196,500 +0.00(+0.00%)
Apr 15, 2019 0.0800 0.0800 0.0750 0.0750 128,000 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-6.25%)
Apr 11, 2019 0.0800 0.0800 0.0800 0.0800 135,000 +0.01(+6.67%)
Apr 10, 2019 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Apr 09, 2019 0.0800 0.0800 0.0800 0.0800 614,800 -0.01(-5.88%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0850 39,792 +0.00(+0.00%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0850 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0850 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.1000 0.0850 0.0850 2,571,000 +0.00(+0.00%)
Apr 02, 2019 0.0800 0.0900 0.0800 0.0850 982,000 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0850 0.0800 0.0850 490,000 -0.00(-5.56%)
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%)
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.