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 (%)
Sep 29, 2017 0.1250 0.1250 0.1200 0.1200 81,000 -0.02(-11.11%)
Sep 28, 2017 0.1350 0.1400 0.1300 0.1350 84,500 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1350 0.1100 0.1350 220,125 +0.02(+17.39%)
Sep 26, 2017 0.1200 0.1200 0.1150 0.1150 340,000 -0.01(-8.00%)
Sep 25, 2017 0.1150 0.1250 0.1150 0.1250 71,500 +0.01(+8.70%)
Sep 22, 2017 0.1200 0.1200 0.1100 0.1150 95,300 -0.01(-11.54%)
Sep 21, 2017 0.1150 0.1300 0.1050 0.1300 75,100 +0.01(+8.33%)
Sep 20, 2017 0.1150 0.1200 0.1100 0.1200 48,284 +0.00(+4.35%)
Sep 19, 2017 0.1200 0.1300 0.1150 0.1150 180,000 -0.01(-11.54%)
Sep 18, 2017 0.1300 0.1300 0.1200 0.1300 62,538 +0.01(+8.33%)
Sep 15, 2017 0.1150 0.1200 0.1100 0.1200 114,184 +0.00(+0.00%)
Sep 14, 2017 0.1250 0.1250 0.1150 0.1200 124,500 -0.01(-4.00%)
Sep 13, 2017 0.1350 0.1350 0.1250 0.1250 95,020 +0.00(+0.00%)
Sep 12, 2017 0.1300 0.1400 0.1150 0.1250 201,433 -0.01(-3.85%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1300 67,400 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1400 0.1250 0.1300 295,914 -0.01(-10.34%)
Sep 06, 2017 0.1450 0.1500 0.1300 0.1450 246,300 +0.00(+0.00%)
Sep 05, 2017 0.1500 0.1500 0.1450 0.1450 75,000 -0.01(-3.33%)
Sep 01, 2017 0.1450 0.1500 0.1450 0.1500 37,250 -0.01(-3.23%)
Aug 31, 2017 0.1500 0.1550 0.1450 0.1550 56,200 +0.00(+0.00%)
Aug 30, 2017 0.1550 0.1550 0.1500 0.1550 103,500 -0.01(-3.13%)
Aug 29, 2017 0.1550 0.1600 0.1500 0.1600 48,000 +0.01(+3.23%)
Aug 28, 2017 0.1500 0.1600 0.1500 0.1550 412,500 +0.00(+0.00%)
Aug 25, 2017 0.1500 0.1550 0.1500 0.1550 174,500 +0.01(+3.33%)
Aug 24, 2017 0.1550 0.1600 0.1500 0.1500 211,800 -0.01(-3.23%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1550 314,158 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1650 0.1550 0.1550 296,450 -0.01(-6.06%)
Aug 21, 2017 0.1700 0.1850 0.1600 0.1650 443,341 -0.01(-8.33%)
Aug 18, 2017 0.1600 0.1800 0.1500 0.1800 404,691 +0.02(+12.50%)
Aug 17, 2017 0.1650 0.1700 0.1600 0.1600 232,286 -0.01(-5.88%)
Aug 16, 2017 0.1700 0.1750 0.1700 0.1700 101,500 -0.00(-2.86%)
Aug 15, 2017 0.1800 0.1800 0.1750 0.1750 132,481 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1650 0.1750 304,136 -0.01(-5.41%)
Aug 11, 2017 0.1950 0.1950 0.1850 0.1850 290,500 -0.01(-2.63%)
Aug 10, 2017 0.2000 0.2150 0.1900 0.1900 476,091 -0.01(-2.56%)
Aug 09, 2017 0.2000 0.2050 0.1950 0.1950 292,630 +0.01(+2.63%)
Aug 08, 2017 0.2100 0.2100 0.1900 0.1900 276,650 -0.01(-2.56%)
Aug 04, 2017 0.2000 0.2150 0.1900 0.1950 342,140 -0.01(-2.50%)
Aug 03, 2017 0.1900 0.2150 0.1900 0.2000 317,600 +0.01(+2.56%)
Aug 02, 2017 0.2050 0.2050 0.1950 0.1950 149,202 -0.01(-7.14%)
Aug 01, 2017 0.2300 0.2300 0.1850 0.2100 316,450 -0.02(-6.67%)
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%)
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.