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 (%)
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%)
Jun 01, 2017 0.2350 0.2550 0.2350 0.2500 95,000 -0.01(-1.96%)
May 31, 2017 0.2250 0.2550 0.2250 0.2550 302,000 +0.04(+15.91%)
May 30, 2017 0.2200 0.2250 0.2200 0.2200 33,500 +0.00(+0.00%)
May 29, 2017 0.2200 0.2200 0.2200 0.2200 47,650 +0.01(+2.33%)
May 26, 2017 0.2200 0.2200 0.2100 0.2150 35,250 -0.02(-6.52%)
May 25, 2017 0.2050 0.2300 0.2000 0.2300 224,400 +0.02(+9.52%)
May 24, 2017 0.2400 0.2400 0.2100 0.2100 231,000 -0.02(-10.64%)
May 23, 2017 0.2600 0.2600 0.2350 0.2350 222,000 -0.01(-4.08%)
May 19, 2017 0.2400 0.2500 0.2400 0.2450 161,603 +0.01(+6.52%)
May 18, 2017 0.2050 0.2300 0.2050 0.2300 161,500 +0.01(+4.55%)
May 17, 2017 0.2200 0.2200 0.1800 0.2200 388,506 -0.01(-4.35%)
May 16, 2017 0.2400 0.2400 0.2300 0.2300 172,196 -0.02(-8.00%)
May 15, 2017 0.2500 0.2500 0.2400 0.2500 125,505 -0.01(-3.85%)
May 12, 2017 0.2450 0.2600 0.2400 0.2600 95,900 +0.02(+8.33%)
May 11, 2017 0.2600 0.2700 0.2400 0.2400 238,700 -0.02(-5.88%)
May 10, 2017 0.2350 0.2600 0.2350 0.2550 179,629 +0.02(+8.51%)
May 09, 2017 0.2800 0.2800 0.2250 0.2350 571,640 -0.04(-14.55%)
May 08, 2017 0.2800 0.2850 0.2700 0.2750 91,926 -0.01(-1.79%)
May 05, 2017 0.2600 0.2800 0.2500 0.2800 489,710 -0.00(-1.75%)
May 04, 2017 0.2850 0.2900 0.2450 0.2850 358,073 -0.01(-1.72%)
May 03, 2017 0.2400 0.2900 0.2300 0.2900 669,505 +0.04(+16.00%)
May 02, 2017 0.2050 0.2500 0.2050 0.2500 372,648 +0.05(+21.95%)
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.