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 (%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 30, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.1000 0.0950 0.1000 222,000 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.1000 0.0950 0.1000 71,904 +0.00(+0.00%)
Aug 24, 2018 0.0950 0.1000 0.0950 0.1000 194,248 +0.01(+5.26%)
Aug 23, 2018 0.1000 0.1000 0.0950 0.0950 125,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.1000 0.0850 0.0950 425,000 +0.00(+0.00%)
Aug 21, 2018 0.0950 0.1000 0.0950 0.0950 186,200 +0.01(+11.76%)
Aug 20, 2018 0.0900 0.0950 0.0850 0.0850 478,312 -0.00(-5.56%)
Aug 17, 2018 0.0900 0.0900 0.0800 0.0900 198,600 -0.01(-5.26%)
Aug 16, 2018 0.0950 0.0950 0.0950 0.0950 40,500 -0.01(-5.00%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.1000 143,000 +0.00(+0.00%)
Aug 14, 2018 0.1050 0.1050 0.0900 0.1000 167,999 -0.00(-4.76%)
Aug 13, 2018 0.1050 0.1100 0.1050 0.1050 55,500 +0.00(+0.00%)
Aug 10, 2018 0.1100 0.1100 0.1050 0.1050 35,650 +0.00(+0.00%)
Aug 09, 2018 0.1000 0.1050 0.0950 0.1050 70,746 +0.00(+0.00%)
Aug 08, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Aug 07, 2018 0.1050 0.1050 0.1000 0.1000 141,000 -0.00(-4.76%)
Aug 03, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 01, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 31, 2018 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
Jul 30, 2018 0.1050 0.1150 0.1050 0.1150 114,407 +0.01(+4.55%)
Jul 27, 2018 0.1050 0.1100 0.1050 0.1100 177,000 +0.00(+0.00%)
Jul 26, 2018 0.1100 0.1100 0.1100 0.1100 62,153 +0.00(+0.00%)
Jul 25, 2018 0.1200 0.1200 0.1100 0.1100 119,277 -0.01(-4.35%)
Jul 24, 2018 0.1200 0.1200 0.1150 0.1150 48,050 -0.00(-4.17%)
Jul 23, 2018 0.1200 0.1200 0.1150 0.1200 70,458 +0.00(+0.00%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 106,666 +0.00(+0.00%)
Jul 19, 2018 0.1200 0.1200 0.1200 0.1200 53,000 +0.00(+0.00%)
Jul 18, 2018 0.1200 0.1200 0.1200 0.1200 116,000 +0.00(+0.00%)
Jul 17, 2018 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-4.00%)
Jul 16, 2018 0.1200 0.1250 0.1200 0.1250 49,500 +0.01(+4.17%)
Jul 13, 2018 0.1250 0.1250 0.1200 0.1200 20,320 +0.00(+0.00%)
Jul 12, 2018 0.1300 0.1300 0.1200 0.1200 496,569 -0.01(-7.69%)
Jul 11, 2018 0.1350 0.1350 0.1300 0.1300 90,539 +0.00(+0.00%)
Jul 10, 2018 0.1350 0.1350 0.1300 0.1300 65,200 +0.00(+0.00%)
Jul 09, 2018 0.1350 0.1400 0.1350 0.1300 368,000 -0.01(-3.70%)
Jul 06, 2018 0.1400 0.1400 0.1300 0.1350 374,359 +0.01(+3.85%)
Jul 05, 2018 0.1500 0.1550 0.1300 0.1300 1,065,334 +0.00(+0.00%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 4,970 +0.00(+0.00%)
Jul 03, 2018 0.1300 0.1400 0.1300 0.1300 106,500 -0.01(-3.70%)
Jun 29, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 28, 2018 0.1300 0.1350 0.1300 0.1300 280,349 -0.01(-3.70%)
Jun 27, 2018 0.1250 0.1350 0.1200 0.1350 152,000 +0.01(+8.00%)
Jun 26, 2018 0.1300 0.1300 0.1250 0.1250 176,500 -0.01(-7.41%)
Jun 25, 2018 0.1350 0.1350 0.1300 0.1350 144,000 +0.00(+0.00%)
Jun 22, 2018 0.1350 0.1400 0.1350 0.1350 225,099 +0.00(+0.00%)
Jun 21, 2018 0.1400 0.1400 0.1350 0.1350 69,000 +0.00(+0.00%)
Jun 20, 2018 0.1450 0.1450 0.1350 0.1350 448,200 -0.01(-6.90%)
Jun 19, 2018 0.1500 0.1500 0.1450 0.1450 75,000 +0.00(+0.00%)
Jun 18, 2018 0.1450 0.1550 0.1450 0.1450 343,732 +0.00(+3.57%)
Jun 15, 2018 0.1400 0.1450 0.1350 0.1400 205,501 +0.00(+0.00%)
Jun 14, 2018 0.1450 0.1450 0.1400 0.1400 120,000 +0.00(+0.00%)
Jun 13, 2018 0.1450 0.1450 0.1400 0.1400 118,500 -0.01(-6.67%)
Jun 12, 2018 0.1500 0.1550 0.1450 0.1500 253,000 +0.01(+3.45%)
Jun 11, 2018 0.1550 0.1550 0.1450 0.1450 292,840 -0.01(-3.33%)
Jun 08, 2018 0.1550 0.1550 0.1500 0.1500 210,777 -0.01(-3.23%)
Jun 07, 2018 0.1650 0.1650 0.1550 0.1550 128,500 -0.01(-6.06%)
Jun 06, 2018 0.1700 0.1700 0.1650 0.1650 200,258 -0.01(-5.71%)
Jun 05, 2018 0.1600 0.1750 0.1600 0.1750 764,341 +0.01(+9.37%)
Jun 04, 2018 0.1550 0.1600 0.1550 0.1600 338,225 +0.01(+3.23%)
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.