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 30, 2022 0.0950 0 +0.01(+5.56%)
Jun 29, 2022 0.0800 0.0950 0.0800 0.0900 772,600 +0.01(+12.50%)
Jun 28, 2022 0.0850 0.0850 0.0800 0.0800 489,838 -0.01(-5.88%)
Jun 27, 2022 0.0900 0.0900 0.0850 0.0850 384,591 -0.00(-5.56%)
Jun 24, 2022 0.0800 0.0900 0.0750 0.0900 1,182,090 +0.01(+20.00%)
Jun 23, 2022 0.0900 0.0900 0.0750 0.0750 594,748 -0.01(-16.67%)
Jun 22, 2022 0.0800 0.0900 0.0700 0.0900 14,701,198 +0.00(+5.88%)
Jun 21, 2022 0.0800 0.0900 0.0800 0.0850 618,774 +0.01(+6.25%)
Jun 20, 2022 0.0800 0.0800 0.0800 0.0800 87,000 +0.01(+6.67%)
Jun 17, 2022 0.0750 0.0800 0.0750 0.0750 719,103 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0800 0.0650 0.0750 819,521 -0.01(-6.25%)
Jun 15, 2022 0.0750 0.0850 0.0700 0.0800 580,100 +0.00(+0.00%)
Jun 14, 2022 0.0900 0.0900 0.0750 0.0800 443,345 -0.01(-11.11%)
Jun 13, 2022 0.0950 0.0950 0.0900 0.0900 220,000 -0.01(-5.26%)
Jun 10, 2022 0.1050 0.1050 0.0950 0.0950 758,700 -0.01(-9.52%)
Jun 09, 2022 0.1100 0.1100 0.1050 0.1050 83,975 -0.01(-4.55%)
Jun 08, 2022 0.1050 0.1100 0.1000 0.1100 417,100 +0.00(+0.00%)
Jun 07, 2022 0.1050 0.1100 0.1050 0.1100 169,350 +0.00(+0.00%)
Jun 06, 2022 0.1050 0.1150 0.1050 0.1100 493,430 +0.00(+0.00%)
Jun 03, 2022 0.0950 0.1100 0.0950 0.1100 73,109 +0.01(+15.79%)
Jun 02, 2022 0.1000 0.1000 0.0900 0.0950 727,055 -0.01(-9.52%)
Jun 01, 2022 0.1150 0.1250 0.1050 0.1050 814,174 -0.01(-8.70%)
May 31, 2022 0.1100 0.1150 0.1100 0.1150 647,500 +0.01(+9.52%)
May 30, 2022 0.1000 0.1100 0.1000 0.1050 416,150 +0.00(+5.00%)
May 27, 2022 0.1000 0.1000 0.0950 0.1000 307,500 +0.00(+0.00%)
May 26, 2022 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
May 25, 2022 0.1050 0.1050 0.1000 0.1000 225,150 -0.00(-4.76%)
May 24, 2022 0.1050 0.1100 0.1050 0.1050 111,443 -0.01(-4.55%)
May 20, 2022 0.1100 0 +0.01(+4.76%)
May 19, 2022 0.1050 0.1050 0.1000 0.1050 186,515 +0.00(+0.00%)
May 18, 2022 0.0950 0.1050 0.0950 0.1050 560,500 +0.00(+5.00%)
May 17, 2022 0.0900 0.1100 0.0900 0.1000 737,500 +0.01(+11.11%)
May 16, 2022 0.0900 0.0900 0.0900 0.0900 176,604 -0.01(-5.26%)
May 13, 2022 0.0900 0.0950 0.0850 0.0950 608,400 +0.01(+5.56%)
May 12, 2022 0.0950 0.0950 0.0850 0.0900 694,510 -0.01(-5.26%)
May 11, 2022 0.0950 0.0950 0.0950 0.0950 144,670 -0.01(-5.00%)
May 10, 2022 0.1000 0.1000 0.0950 0.1000 187,500 +0.00(+0.00%)
May 09, 2022 0.1000 0.1000 0.0950 0.1000 345,381 +0.00(+0.00%)
May 06, 2022 0.1000 0.1000 0.0950 0.1000 619,900 +0.00(+0.00%)
May 05, 2022 0.1000 0.1050 0.0950 0.1000 397,540 -0.00(-4.76%)
May 04, 2022 0.1050 0.1050 0.1000 0.1050 132,409 +0.00(+0.00%)
May 03, 2022 0.1050 0.1050 0.1050 0.1050 363,100 +0.00(+0.00%)
May 02, 2022 0.1100 0.1100 0.1050 0.1050 364,500 -0.01(-4.55%)
Apr 29, 2022 0.1150 0.1150 0.1050 0.1100 256,972 +0.00(+0.00%)
Apr 28, 2022 0.1100 0.1100 0.1050 0.1100 457,500 +0.01(+4.76%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 271,285 +0.00(+0.00%)
Apr 26, 2022 0.1100 0.1100 0.1050 0.1050 418,455 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1200 0.1050 0.1050 1,083,322 -0.01(-12.50%)
Apr 22, 2022 0.1300 0.1300 0.1200 0.1200 408,310 -0.01(-4.00%)
Apr 21, 2022 0.1250 0.1300 0.1250 0.1250 374,534 +0.00(+0.00%)
Apr 20, 2022 0.1300 0.1300 0.1200 0.1250 1,045,153 +0.00(+0.00%)
Apr 19, 2022 0.1150 0.1250 0.1150 0.1250 820,181 +0.01(+13.64%)
Apr 18, 2022 0.1050 0.1150 0.1000 0.1100 716,300 +0.01(+10.00%)
Apr 14, 2022 0.1000 0 -0.00(-4.76%)
Apr 13, 2022 0.1000 0.1050 0.1000 0.1050 560,900 +0.00(+5.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 158,617 +0.01(+5.26%)
Apr 11, 2022 0.0950 0.1000 0.0950 0.0950 208,025 -0.01(-5.00%)
Apr 08, 2022 0.1000 0.1050 0.0950 0.1000 88,500 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1000 0.1000 462,275 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1000 0.1000 234,000 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1050 0.1000 0.1000 811,597 +0.00(+0.00%)
Apr 04, 2022 0.0950 0.1000 0.0950 0.1000 188,539 +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.