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

Arctic Star Exploration Corp (OP: ASDZF )

0.0146 -0.0124 (-45.93%)
Streaming Delayed Price Updated: 1:12 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 (%)
May 28, 2021 0.1610 0.1662 0.1596 0.1644 1,406 +0.00(+0.92%)
May 27, 2021 0.1636 0.1636 0.1600 0.1629 86,042 +0.00(+0.56%)
May 26, 2021 0.1620 0.1620 0.1620 0.1620 3,261 -0.02(-11.76%)
May 25, 2021 0.1900 0.1900 0.1836 0.1836 12,022 -0.02(-9.33%)
May 24, 2021 0.1860 0.2085 0.1850 0.2025 8,600 +0.02(+9.52%)
May 21, 2021 0.2000 0.2000 0.1849 0.1849 6,725 -0.01(-4.79%)
May 20, 2021 0.1925 0.1980 0.1902 0.1942 28,731 +0.01(+5.60%)
May 19, 2021 0.1730 0.1860 0.1730 0.1839 74,857 -0.00(-0.16%)
May 18, 2021 0.1879 0.1879 0.1826 0.1842 6,650 -0.01(-6.50%)
May 17, 2021 0.1791 0.1970 0.1791 0.1970 46,323 +0.00(+0.92%)
May 14, 2021 0.2035 0.2035 0.1952 0.1952 1,210 -0.00(-1.31%)
May 13, 2021 0.2100 0.2100 0.1978 0.1978 9,025 -0.02(-9.72%)
May 12, 2021 0.2370 0.2370 0.2147 0.2191 21,063 +0.01(+6.62%)
May 11, 2021 0.2053 0.2055 0.1941 0.2055 7,236 +0.03(+15.19%)
May 10, 2021 0.1784 0.1784 0.1784 0.1784 273 +0.01(+8.38%)
May 07, 2021 0.1668 0.1668 0.1646 0.1646 10,291 +0.01(+6.81%)
May 06, 2021 0.1606 0.1606 0.1475 0.1541 2,837 -0.01(-7.67%)
May 05, 2021 0.1553 0.1669 0.1550 0.1669 4,476 +0.03(+23.72%)
May 04, 2021 0.1400 0.1492 0.1349 0.1349 17,999 -0.02(-11.54%)
May 03, 2021 0.1740 0.1740 0.1487 0.1525 22,916 -0.02(-12.26%)
Apr 30, 2021 0.1980 0.2215 0.1667 0.1738 164,300 -0.03(-13.10%)
Apr 29, 2021 0.1273 0.2000 0.1273 0.2000 92,148 +0.09(+81.65%)
Apr 28, 2021 0.1060 0.1101 0.1028 0.1101 70,035 +0.01(+10.10%)
Apr 27, 2021 0.0941 0.1000 0.0930 0.1000 107,923 +0.00(+2.04%)
Apr 26, 2021 0.0978 0.0980 0.0978 0.0980 100,000 +0.03(+34.25%)
Apr 23, 2021 0.0710 0.0730 0.0710 0.0730 26,000 +0.00(+4.14%)
Apr 20, 2021 0.0701 0.0701 0.0701 0 -0.00(-4.76%)
Apr 19, 2021 0.0736 0.0736 0.0736 13 +0.00(+0.00%)
Apr 16, 2021 0.0745 0.0745 0.0736 0.0736 13,600 +0.00(+1.94%)
Apr 15, 2021 0.0722 0.0722 0.0722 0.0722 124 -0.00(-6.23%)
Apr 14, 2021 0.0770 0.0770 0.0770 0.0770 1,405 +0.00(+1.72%)
Apr 13, 2021 0.0757 0.0757 0.0757 0.0757 10,000 +0.01(+19.59%)
Apr 12, 2021 0.0633 0.0633 0.0633 0.0633 250 -0.00(-6.08%)
Apr 06, 2021 0.0674 0.0674 0.0674 0 -0.00(-2.32%)
Apr 05, 2021 0.0690 0.0690 0.0690 0.0690 4,040 +0.00(+0.00%)
Apr 01, 2021 0.0690 0.0690 0.0690 0.0690 200 +0.01(+8.15%)
Mar 30, 2021 0.0638 0.0638 0.0638 0 +0.00(+6.33%)
Mar 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+3.81%)
Mar 25, 2021 0.0604 0.0604 0.0578 0.0578 15,000 -0.01(-11.89%)
Mar 24, 2021 0.0656 0.0656 0.0656 0.0656 1,000 -0.01(-7.61%)
Mar 23, 2021 0.0710 0.0710 0.0710 7 +0.00(+0.00%)
Mar 22, 2021 0.0690 0.0710 0.0690 0.0710 15,000 +0.00(+1.43%)
Mar 19, 2021 0.0700 0.0700 0.0677 0.0700 11,400 +0.00(+0.00%)
Mar 18, 2021 0.0648 0.0700 0.0648 0.0700 10,250 +0.01(+10.24%)
Mar 17, 2021 0.0635 0.0635 0.0635 0.0635 3,000 -0.00(-6.07%)
Mar 16, 2021 0.0770 0.0770 0.0676 0.0676 34,308 -0.00(-2.03%)
Mar 15, 2021 0.0650 0.0690 0.0650 0.0690 47,000 +0.01(+9.87%)
Mar 12, 2021 0.0628 0.0628 0.0628 0.0628 4,000 -0.00(-4.12%)
Mar 11, 2021 0.0655 0.0655 0.0655 0.0655 10,000 +0.01(+9.17%)
Mar 08, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.50%)
Mar 05, 2021 0.0543 0.0543 0.0513 0.0543 105,000 +0.00(+7.31%)
Mar 03, 2021 0.0506 0.0506 0.0506 0 -0.01(-14.24%)
Mar 01, 2021 0.0590 0.0590 0.0590 0 +0.00(+2.43%)
Feb 26, 2021 0.0549 0.0576 0.0534 0.0576 36,000 +0.00(+0.17%)
Feb 24, 2021 0.0575 0.0575 0.0575 0 -0.00(-5.12%)
Feb 23, 2021 0.0550 0.0606 0.0550 0.0606 40,225 +0.01(+23.67%)
Feb 22, 2021 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+4.03%)
Feb 19, 2021 0.0471 0.0500 0.0471 0.0471 20,000 -0.00(-9.42%)
Feb 18, 2021 0.0520 0.0520 0.0520 0.0520 2,000 +0.00(+5.48%)
Feb 10, 2021 0.0493 0.0493 0.0493 0 +0.00(+2.71%)
Feb 08, 2021 0.0480 0.0480 0.0480 0 +0.01(+22.76%)
Feb 04, 2021 0.0391 0.0391 0.0391 0 +0.00(+12.03%)
Jan 29, 2021 0.0349 0.0349 0.0349 0 +0.01(+26.91%)
Jan 27, 2021 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Jan 25, 2021 0.0270 0.0270 0.0270 0 -0.00(-2.17%)
Jan 22, 2021 0.0276 0.0276 0.0276 0.0276 30,000 +0.00(+0.00%)
Jan 19, 2021 0.0276 0.0276 0.0276 0 -0.00(-8.00%)
Jan 14, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jan 06, 2021 0.0275 0.0275 0.0275 0 -0.00(-6.78%)
Dec 30, 2020 0.0295 0.0295 0.0295 0 -0.01(-32.95%)
Dec 28, 2020 0.0440 0.0440 0.0440 0 +0.01(+35.38%)
Dec 09, 2020 0.0325 0.0325 0.0325 0 -0.00(-6.61%)
Dec 04, 2020 0.0348 0.0348 0.0348 0 +0.00(+1.46%)
Dec 02, 2020 0.0343 0.0343 0.0343 0 +0.00(+0.00%)
Nov 25, 2020 0.0343 0.0343 0.0343 0 -0.01(-14.25%)
Nov 20, 2020 0.0400 0.0400 0.0400 0 +0.01(+53.26%)
Oct 29, 2020 0.0261 0.0261 0.0261 0 +0.00(+13.48%)
Oct 28, 2020 0.0230 0.0230 0.0230 0.0230 400 -0.02(-42.50%)
Oct 08, 2020 0.0400 0.0400 0.0400 0 -0.00(-0.74%)
Oct 05, 2020 0.0403 0.0403 0.0403 0 +0.00(+0.00%)
Sep 29, 2020 0.0403 0.0403 0.0403 0 +0.00(+0.00%)
Sep 28, 2020 0.0403 0.0403 0.0403 50 +0.00(+0.00%)
Sep 22, 2020 0.0403 0.0403 0.0403 0 +0.00(+6.05%)
Sep 21, 2020 0.0380 0.0380 0.0380 0.0380 200 -0.02(-31.16%)
Sep 18, 2020 0.0552 0.0552 0.0552 0.0552 1,000 +0.03(+87.76%)
Sep 15, 2020 0.0294 0.0294 0.0294 0 -0.02(-39.51%)
Sep 14, 2020 0.0486 0.0486 0.0486 0.0486 9,585 +0.02(+61.46%)
Sep 10, 2020 0.0301 0.0301 0.0301 0 +0.01(+44.71%)
Sep 03, 2020 0.0208 0.0208 0.0208 0 -0.00(-16.47%)
Sep 02, 2020 0.0249 0.0249 0.0249 0.0249 3,566 +0.00(+24.50%)
Sep 01, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-28.06%)
Aug 26, 2020 0.0278 0.0278 0.0278 0 +0.00(+0.00%)
Aug 21, 2020 0.0278 0.0278 0.0278 0 -0.02(-43.50%)
Aug 10, 2020 0.0492 0.0492 0.0492 0 +0.02(+57.69%)
Aug 07, 2020 0.0312 0.0312 0.0312 0.0312 10,000 +0.01(+56.00%)
Aug 03, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+2.46%)
Jul 27, 2020 0.0244 0.0244 0.0244 0 +0.01(+30.48%)
Jul 23, 2020 0.0187 0.0187 0.0187 0 -0.00(-20.76%)
Jul 22, 2020 0.0236 0.0236 0.0236 0.0236 10,000 -0.02(-41.00%)
Jul 17, 2020 0.0400 0.0400 0.0400 0 +0.02(+88.68%)
Jul 09, 2020 0.0212 0.0212 0.0212 0 +0.00(+6.00%)
Jul 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 02, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-0.50%)
Jul 01, 2020 0.0201 0.0201 0.0201 0.0201 10,000 +0.00(+0.50%)
Jun 30, 2020 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 16, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+3.09%)
Jun 08, 2020 0.0194 0.0194 0.0194 0 +0.00(+0.52%)
Jun 03, 2020 0.0193 0.0193 0.0193 0 +0.00(+0.52%)
Jun 02, 2020 0.0193 0.0193 0.0192 0.0192 15,300 -0.00(-14.29%)
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.