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, 2022 0.1100 0.1150 0.1100 0.1150 647,500 +0.01(+9.52%)
May 30, 2022 0.1000 0.1100 0.1000 0.1050 416,150 +0.00(+5.00%)
May 27, 2022 0.1000 0.1000 0.0950 0.1000 307,500 +0.00(+0.00%)
May 26, 2022 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
May 25, 2022 0.1050 0.1050 0.1000 0.1000 225,150 -0.00(-4.76%)
May 24, 2022 0.1050 0.1100 0.1050 0.1050 111,443 -0.01(-4.55%)
May 20, 2022 0.1100 0 +0.01(+4.76%)
May 19, 2022 0.1050 0.1050 0.1000 0.1050 186,515 +0.00(+0.00%)
May 18, 2022 0.0950 0.1050 0.0950 0.1050 560,500 +0.00(+5.00%)
May 17, 2022 0.0900 0.1100 0.0900 0.1000 737,500 +0.01(+11.11%)
May 16, 2022 0.0900 0.0900 0.0900 0.0900 176,604 -0.01(-5.26%)
May 13, 2022 0.0900 0.0950 0.0850 0.0950 608,400 +0.01(+5.56%)
May 12, 2022 0.0950 0.0950 0.0850 0.0900 694,510 -0.01(-5.26%)
May 11, 2022 0.0950 0.0950 0.0950 0.0950 144,670 -0.01(-5.00%)
May 10, 2022 0.1000 0.1000 0.0950 0.1000 187,500 +0.00(+0.00%)
May 09, 2022 0.1000 0.1000 0.0950 0.1000 345,381 +0.00(+0.00%)
May 06, 2022 0.1000 0.1000 0.0950 0.1000 619,900 +0.00(+0.00%)
May 05, 2022 0.1000 0.1050 0.0950 0.1000 397,540 -0.00(-4.76%)
May 04, 2022 0.1050 0.1050 0.1000 0.1050 132,409 +0.00(+0.00%)
May 03, 2022 0.1050 0.1050 0.1050 0.1050 363,100 +0.00(+0.00%)
May 02, 2022 0.1100 0.1100 0.1050 0.1050 364,500 -0.01(-4.55%)
Apr 29, 2022 0.1150 0.1150 0.1050 0.1100 256,972 +0.00(+0.00%)
Apr 28, 2022 0.1100 0.1100 0.1050 0.1100 457,500 +0.01(+4.76%)
Apr 27, 2022 0.1050 0.1050 0.1050 0.1050 271,285 +0.00(+0.00%)
Apr 26, 2022 0.1100 0.1100 0.1050 0.1050 418,455 +0.00(+0.00%)
Apr 25, 2022 0.1200 0.1200 0.1050 0.1050 1,083,322 -0.01(-12.50%)
Apr 22, 2022 0.1300 0.1300 0.1200 0.1200 408,310 -0.01(-4.00%)
Apr 21, 2022 0.1250 0.1300 0.1250 0.1250 374,534 +0.00(+0.00%)
Apr 20, 2022 0.1300 0.1300 0.1200 0.1250 1,045,153 +0.00(+0.00%)
Apr 19, 2022 0.1150 0.1250 0.1150 0.1250 820,181 +0.01(+13.64%)
Apr 18, 2022 0.1050 0.1150 0.1000 0.1100 716,300 +0.01(+10.00%)
Apr 14, 2022 0.1000 0 -0.00(-4.76%)
Apr 13, 2022 0.1000 0.1050 0.1000 0.1050 560,900 +0.00(+5.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 158,617 +0.01(+5.26%)
Apr 11, 2022 0.0950 0.1000 0.0950 0.0950 208,025 -0.01(-5.00%)
Apr 08, 2022 0.1000 0.1050 0.0950 0.1000 88,500 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1000 0.1000 462,275 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1000 0.1000 234,000 +0.00(+0.00%)
Apr 05, 2022 0.1000 0.1050 0.1000 0.1000 811,597 +0.00(+0.00%)
Apr 04, 2022 0.0950 0.1000 0.0950 0.1000 188,539 +0.00(+0.00%)
Apr 01, 2022 0.1150 0.1150 0.1000 0.1000 509,287 -0.01(-9.09%)
Mar 31, 2022 0.1100 0.1150 0.1050 0.1100 1,499,619 +0.00(+0.00%)
Mar 30, 2022 0.1000 0.1100 0.1000 0.1100 661,150 +0.01(+10.00%)
Mar 29, 2022 0.1000 0.1000 0.0950 0.1000 719,450 +0.01(+5.26%)
Mar 28, 2022 0.0900 0.0950 0.0900 0.0950 145,218 +0.01(+5.56%)
Mar 25, 2022 0.0900 0.0900 0.0900 0.0900 285,844 +0.00(+0.00%)
Mar 24, 2022 0.0900 0.0900 0.0900 0.0900 201,299 +0.00(+0.00%)
Mar 23, 2022 0.0900 0.0950 0.0900 0.0900 827,450 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.0900 0.0900 238,980 -0.01(-5.26%)
Mar 21, 2022 0.0950 0.1000 0.0950 0.0950 1,422,419 +0.00(+0.00%)
Mar 18, 2022 0.0900 0.0950 0.0900 0.0950 353,000 +0.01(+18.75%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0800 184,000 +0.00(+0.00%)
Mar 16, 2022 0.0800 0.0800 0.0800 0.0800 461,198 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0850 0.0800 0.0800 684,000 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.0900 0.0800 0.0800 430,715 -0.01(-5.88%)
Mar 11, 2022 0.0800 0.0850 0.0800 0.0850 548,800 +0.01(+6.25%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 714,105 +0.01(+6.67%)
Mar 09, 2022 0.0750 0.0750 0.0750 0.0750 179,575 +0.00(+0.00%)
Mar 08, 2022 0.0750 0.0750 0.0700 0.0750 101,344 +0.00(+7.14%)
Mar 07, 2022 0.0750 0.0750 0.0700 0.0700 813,629 -0.00(-6.67%)
Mar 04, 2022 0.0750 0.0750 0.0700 0.0750 889,100 -0.01(-6.25%)
Mar 03, 2022 0.0800 0.0800 0.0750 0.0800 530,375 +0.00(+0.00%)
Mar 02, 2022 0.0800 0.0900 0.0800 0.0800 637,193 +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.