Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arctic Star Exploration Corp (TSV: ADD )

0.0250 -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 (%)
Oct 29, 2021 0.0550 0.0700 0.0500 0.0700 1,790,000 +0.02(+40.00%)
Oct 28, 2021 0.0550 0.0550 0.0500 0.0500 642,384 -0.00(-9.09%)
Oct 27, 2021 0.0550 0.0550 0.0550 0.0550 89,000 +0.00(+0.00%)
Oct 26, 2021 0.0550 0.0550 557,200 +0.00(+0.00%)
Oct 25, 2021 0.0600 0.0600 0.0550 0.0550 704,220 -0.00(-8.33%)
Oct 22, 2021 0.0650 0.0650 0.0600 0.0600 463,170 +0.00(+0.00%)
Oct 21, 2021 0.0600 0.0600 0.0600 0.0600 407,516 +0.00(+0.00%)
Oct 20, 2021 0.0650 0.0650 0.0600 0.0600 289,500 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0600 0.0600 0.0600 413,885 -0.01(-7.69%)
Oct 18, 2021 0.0650 0.0650 0.0650 0.0650 299,115 +0.00(+0.00%)
Oct 15, 2021 0.0600 0.0700 0.0600 0.0650 2,161,150 +0.01(+8.33%)
Oct 14, 2021 0.0600 0.0600 0.0600 0.0600 197,050 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0600 0.0550 0.0600 362,480 +0.00(+0.00%)
Oct 12, 2021 0.0650 0.0650 0.0600 0.0600 657,318 -0.01(-7.69%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0650 0.0650 230,600 -0.01(-13.33%)
Oct 06, 2021 0.0700 0.0750 0.0650 0.0750 868,810 +0.00(+0.00%)
Oct 04, 2021 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Oct 01, 2021 0.0750 0.0750 0.0700 0.0750 186,370 +0.00(+7.14%)
Sep 30, 2021 0.0700 0.0800 0.0700 0.0700 266,766 -0.00(-6.67%)
Sep 29, 2021 0.0900 0.0900 0.0750 0.0750 2,108,466 -0.01(-16.67%)
Sep 28, 2021 0.0900 0.0900 0.0900 0.0900 22,415 -0.01(-5.26%)
Sep 27, 2021 0.0950 0.0950 0.0900 0.0950 197,000 +0.00(+0.00%)
Sep 24, 2021 0.0900 0.0950 0.0900 0.0950 86,000 +0.01(+5.56%)
Sep 23, 2021 0.1000 0.1000 0.0900 0.0900 359,550 -0.01(-10.00%)
Sep 22, 2021 0.1050 0.1050 0.1000 0.1000 298,322 -0.00(-4.76%)
Sep 21, 2021 0.0950 0.1050 0.0900 0.1050 470,000 +0.01(+10.53%)
Sep 20, 2021 0.1000 0.1000 0.0950 0.0950 960,910 -0.01(-5.00%)
Sep 17, 2021 0.1100 0.1100 0.1000 0.1000 1,320,500 -0.01(-9.09%)
Sep 16, 2021 0.1250 0.1250 0.1100 0.1100 580,447 -0.01(-12.00%)
Sep 15, 2021 0.1250 0.1400 0.1200 0.1250 1,200,286 +0.00(+0.00%)
Sep 14, 2021 0.1350 0.1350 0.1150 0.1250 1,017,890 -0.01(-6.02%)
Sep 13, 2021 0.1350 0.1350 0.1250 0.1330 506,550 -0.00(-1.48%)
Sep 10, 2021 0.1450 0.1450 0.1300 0.1350 984,145 -0.01(-6.90%)
Sep 09, 2021 0.1400 0.1550 0.1350 0.1450 3,132,592 +0.01(+7.41%)
Sep 08, 2021 0.1200 0.1350 0.1150 0.1350 457,599 +0.02(+12.50%)
Sep 07, 2021 0.1200 0.1250 0.1150 0.1200 782,998 +0.00(+0.00%)
Sep 03, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 02, 2021 0.1250 0.1250 0.1100 0.1100 440,513 -0.01(-12.00%)
Sep 01, 2021 0.1250 0.1350 0.1250 0.1250 486,960 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1300 0.1200 0.1250 793,080 +0.01(+4.17%)
Aug 30, 2021 0.1250 0.1300 0.1200 0.1200 590,400 -0.01(-4.00%)
Aug 27, 2021 0.1250 0.1400 0.1200 0.1250 2,126,990 +0.01(+4.17%)
Aug 26, 2021 0.1100 0.1300 0.1050 0.1200 1,667,000 +0.01(+9.09%)
Aug 25, 2021 0.1050 0.1100 0.1050 0.1100 691,200 +0.01(+4.76%)
Aug 24, 2021 0.1000 0.1200 0.1000 0.1050 738,308 +0.00(+5.00%)
Aug 23, 2021 0.1150 0.1150 0.0950 0.1000 261,153 +0.00(+0.00%)
Aug 20, 2021 0.1000 0.1000 0.0900 0.1000 436,997 +0.01(+11.11%)
Aug 19, 2021 0.1000 0.1000 0.0900 0.0900 310,300 -0.01(-5.26%)
Aug 18, 2021 0.0800 0.0950 0.0800 0.0950 707,200 +0.01(+18.75%)
Aug 17, 2021 0.0800 0.0800 0.0800 0.0800 673,000 +0.00(+0.00%)
Aug 16, 2021 0.0850 0.0850 0.0800 0.0800 520,000 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0850 0.0800 0.0800 139,000 -0.01(-5.88%)
Aug 12, 2021 0.0850 0.0850 0.0800 0.0850 134,800 +0.00(+0.00%)
Aug 11, 2021 0.0850 0.0850 0.0850 0.0850 123,000 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0850 0.0850 270,370 +0.00(+0.00%)
Aug 09, 2021 0.0850 0.0900 0.0850 0.0850 344,875 -0.00(-5.56%)
Aug 06, 2021 0.0950 0.0950 0.0900 0.0900 156,250 -0.01(-5.26%)
Aug 05, 2021 0.0850 0.0950 0.0850 0.0950 479,815 +0.01(+18.75%)
Aug 04, 2021 0.0750 0.0850 0.0750 0.0800 498,765 +0.01(+6.67%)
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.