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 (%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jun 26, 2019 0.0500 0.0500 0.0450 0.0450 282,579 -0.01(-10.00%)
Jun 25, 2019 0.0500 0.0500 0.0450 0.0500 652,154 +0.01(+11.11%)
Jun 24, 2019 0.0450 0.0500 0.0450 0.0450 49,000 -0.01(-10.00%)
Jun 21, 2019 0.0500 0.0500 0.0480 0.0500 801,000 +0.01(+11.11%)
Jun 20, 2019 0.0500 0.0550 0.0450 0.0450 692,000 -0.01(-10.00%)
Jun 19, 2019 0.0500 0.0550 0.0500 0.0500 428,750 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0450 0.0500 466,212 +0.00(+0.00%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0500 230,000 -0.00(-9.09%)
Jun 13, 2019 0.0550 0.0550 0.0500 0.0550 651,900 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0500 0.0550 156,095 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0550 0.0500 0.0550 272,500 +0.00(+0.00%)
Jun 07, 2019 0.0600 0.0600 0.0550 0.0550 658,733 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0550 899,250 +0.00(+0.00%)
Jun 04, 2019 0.0600 0.0600 0.0500 0.0550 1,670,413 -0.00(-8.33%)
Jun 03, 2019 0.0600 0.0600 0.0550 0.0600 461,367 +0.00(+9.09%)
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%)
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.