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

Arctic Star Exploration Corp (TSV: ADD )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0800 0.0800 0.0800 270,000 +0.00(+0.00%)
Mar 30, 2021 0.0800 0.0850 0.0800 0.0800 72,800 +0.01(+6.67%)
Mar 29, 2021 0.0750 0.0750 0.0750 0.0750 17,130 +0.00(+7.14%)
Mar 26, 2021 0.0750 0.0750 0.0700 0.0700 146,000 +0.00(+0.00%)
Mar 25, 2021 0.0700 0.0750 0.0700 0.0700 141,596 -0.00(-6.67%)
Mar 24, 2021 0.0800 0.0800 0.0750 0.0750 295,515 -0.01(-6.25%)
Mar 23, 2021 0.0800 0.0800 0.0800 0.0800 282,500 -0.01(-5.88%)
Mar 22, 2021 0.0850 0.0850 0.0800 0.0850 131,000 +0.01(+6.25%)
Mar 19, 2021 0.0850 0.0850 0.0800 0.0800 259,578 -0.01(-5.88%)
Mar 18, 2021 0.0750 0.0850 0.0750 0.0850 339,785 +0.01(+13.33%)
Mar 17, 2021 0.0800 0.0800 0.0750 0.0750 469,500 -0.01(-6.25%)
Mar 16, 2021 0.0800 0.0850 0.0750 0.0800 121,000 -0.01(-5.88%)
Mar 15, 2021 0.0800 0.0850 0.0750 0.0850 245,800 +0.01(+13.33%)
Mar 12, 2021 0.0800 0.0800 0.0750 0.0750 397,638 -0.01(-6.25%)
Mar 11, 2021 0.0800 0.0800 0.0750 0.0800 386,585 +0.00(+0.00%)
Mar 10, 2021 0.0800 0.0900 0.0750 0.0800 1,117,794 +0.01(+6.67%)
Mar 09, 2021 0.0700 0.0800 0.0700 0.0750 799,824 +0.00(+7.14%)
Mar 08, 2021 0.0700 0.0700 0.0650 0.0700 350,000 +0.00(+0.00%)
Mar 05, 2021 0.0650 0.0700 0.0650 0.0700 694,993 +0.01(+7.69%)
Mar 04, 2021 0.0650 0.0650 0.0600 0.0650 658,000 +0.00(+0.00%)
Mar 03, 2021 0.0650 0.0650 0.0600 0.0650 1,263,494 +0.00(+0.00%)
Mar 02, 2021 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
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.