Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arctic Star Exploration Corp (TSV: ADD )

0.0250 -0.0100 (-28.57%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 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, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2021 0.1900 0.2000 0.1800 0.1900 236,390 +0.00(+0.00%)
Jun 28, 2021 0.1900 0.2100 0.1850 0.1900 616,640 +0.01(+2.70%)
Jun 25, 2021 0.1800 0.1850 0.1650 0.1850 381,021 +0.01(+2.78%)
Jun 24, 2021 0.1550 0.1850 0.1550 0.1800 949,569 +0.02(+12.50%)
Jun 23, 2021 0.1450 0.1600 0.1450 0.1600 350,100 +0.02(+14.29%)
Jun 22, 2021 0.1400 0.1450 0.1400 0.1400 154,575 +0.00(+0.00%)
Jun 21, 2021 0.1400 0.1400 0.1350 0.1400 154,200 +0.00(+0.00%)
Jun 18, 2021 0.1350 0.1450 0.1350 0.1400 163,001 +0.01(+3.70%)
Jun 17, 2021 0.1400 0.1400 0.1250 0.1350 382,400 -0.01(-3.57%)
Jun 16, 2021 0.1400 0.1450 0.1400 0.1400 112,056 -0.00(-3.45%)
Jun 15, 2021 0.1450 0.1500 0.1400 0.1450 385,660 +0.00(+0.00%)
Jun 14, 2021 0.1600 0.1600 0.1400 0.1450 399,268 -0.02(-9.38%)
Jun 11, 2021 0.1700 0.1700 0.1550 0.1600 223,657 -0.01(-3.03%)
Jun 10, 2021 0.1600 0.1650 0.1550 0.1650 249,618 +0.01(+3.13%)
Jun 09, 2021 0.1600 0.1650 0.1450 0.1600 977,417 +0.01(+3.23%)
Jun 08, 2021 0.1800 0.1800 0.1450 0.1550 941,815 -0.02(-11.43%)
Jun 07, 2021 0.1950 0.1950 0.1750 0.1750 343,788 -0.01(-5.41%)
Jun 04, 2021 0.1950 0.2000 0.1850 0.1850 498,273 -0.01(-5.13%)
Jun 03, 2021 20.50 0.2100 0.1900 0.1950 60,478,700 -0.01(-2.50%)
Jun 02, 2021 0.1950 0.2050 0.1950 0.2000 319,231 +0.00(+0.00%)
Jun 01, 2021 0.1950 0.2100 0.1900 0.2000 164,267 +0.00(+0.00%)
May 31, 2021 0.2000 0.2000 0.1850 0.2000 277,130 +0.01(+5.26%)
May 28, 2021 0.2000 0.2000 0.1850 0.1900 39,150 +0.01(+2.70%)
May 27, 2021 0.1900 0.2000 0.1800 0.1850 280,900 -0.01(-5.13%)
May 26, 2021 0.2000 0.2000 0.1800 0.1950 738,590 -0.01(-7.14%)
May 25, 2021 0.2200 0.2200 0.2050 0.2100 385,198 -0.01(-4.55%)
May 21, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 20, 2021 0.2250 0.2350 0.2250 0.2300 451,511 +0.01(+2.22%)
May 19, 2021 0.2150 0.2300 0.1950 0.2250 673,200 +0.01(+2.27%)
May 18, 2021 0.2250 0.2300 0.2150 0.2200 703,152 -0.01(-6.38%)
May 17, 2021 0.2350 0.2400 0.2100 0.2350 607,166 +0.00(+2.17%)
May 14, 2021 0.2350 0.2450 0.2100 0.2300 1,198,049 +0.00(+0.00%)
May 13, 2021 0.2600 0.2600 0.2250 0.2300 1,443,623 -0.03(-11.54%)
May 12, 2021 0.2350 0.2900 0.2350 0.2600 2,258,636 +0.01(+4.00%)
May 11, 2021 0.2500 0.2500 0.2200 0.2500 1,758,256 +0.00(+0.00%)
May 10, 2021 0.2200 0.2700 0.2150 0.2500 3,497,426 +0.04(+16.28%)
May 07, 2021 0.1900 0.2200 0.1900 0.2150 933,849 +0.03(+16.22%)
May 06, 2021 0.1950 0.1950 0.1700 0.1850 651,146 -0.01(-2.63%)
May 05, 2021 0.1700 0.2250 0.1700 0.1900 2,282,412 +0.03(+18.75%)
May 04, 2021 0.1800 0.1800 0.1550 0.1600 1,213,936 -0.02(-13.51%)
May 03, 2021 0.2250 0.2250 0.1700 0.1850 1,992,608 -0.04(-15.91%)
Apr 30, 2021 0.2250 0.2750 0.1950 0.2200 6,414,401 -0.02(-10.20%)
Apr 29, 2021 0.1400 0.2500 0.1400 0.2450 6,536,771 +0.11(+81.48%)
Apr 28, 2021 0.1300 0.1350 0.1250 0.1350 466,379 +0.01(+8.00%)
Apr 27, 2021 0.1150 0.1300 0.1150 0.1250 815,354 +0.01(+8.70%)
Apr 26, 2021 0.0950 0.1200 0.0950 0.1150 2,242,753 +0.03(+27.78%)
Apr 23, 2021 0.0850 0.0900 0.0850 0.0900 369,500 +0.00(+0.00%)
Apr 22, 2021 0.0800 0.0900 0.0800 0.0900 71,083 +0.00(+5.88%)
Apr 21, 2021 0.0850 0.0850 0.0850 0.0850 13,191 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0900 0.0850 0.0850 447,039 -0.00(-5.56%)
Apr 19, 2021 0.1000 0.1000 0.0900 0.0900 293,688 -0.01(-5.26%)
Apr 16, 2021 0.0950 0.1000 0.0900 0.0950 880,100 -0.01(-5.00%)
Apr 15, 2021 0.0900 0.1000 0.0900 0.1000 270,000 +0.01(+5.26%)
Apr 14, 2021 0.0950 0.1000 0.0850 0.0950 700,477 +0.01(+5.56%)
Apr 13, 2021 0.0900 0.1000 0.0900 0.0900 684,395 -0.01(-5.26%)
Apr 12, 2021 0.0850 0.0950 0.0850 0.0950 201,000 +0.01(+11.76%)
Apr 09, 2021 0.0850 0.0850 0.0800 0.0850 308,068 +0.01(+6.25%)
Apr 08, 2021 0.0900 0.0900 0.0800 0.0800 93,000 -0.01(-5.88%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0850 210,800 +0.00(+0.00%)
Apr 06, 2021 0.0850 0.0850 0.0800 0.0850 195,250 +0.00(+0.00%)
Apr 05, 2021 0.0800 0.0850 0.0750 0.0850 73,000 +0.01(+6.25%)
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.