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

Arctic Star Exploration Corp (OP: ASDZF )

0.0214 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Apr 23, 2018 0.1320 0.1320 0.1320 0 -0.02(-12.00%)
Apr 17, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Apr 13, 2018 0.1548 0.1548 0.1548 0 +0.00(+1.98%)
Apr 12, 2018 0.1389 0.1518 0.1389 0.1518 433 +0.00(+1.74%)
Apr 11, 2018 0.1445 0.1492 0.1445 0.1492 3,281 +0.02(+13.89%)
Apr 06, 2018 0.1310 0.1310 0.1310 0 +0.00(+0.77%)
Apr 04, 2018 0.1300 0.1300 0.1300 0 -0.00(-1.59%)
Apr 02, 2018 0.1321 0.1321 0.1321 0 +0.01(+9.99%)
Mar 29, 2018 0.1201 0.1201 0.1201 0 -0.01(-6.17%)
Mar 27, 2018 0.1280 0.1280 0.1280 0 -0.01(-8.05%)
Mar 26, 2018 0.1392 0.1392 0.1392 0.1392 10,000 +0.00(+0.14%)
Mar 21, 2018 0.1390 0.1390 0.1390 0 +0.01(+8.51%)
Mar 20, 2018 0.1457 0.1500 0.1281 0.1281 21,343 -0.03(-20.83%)
Mar 19, 2018 0.1618 0.1618 0.1618 0.1618 8,600 +0.01(+7.87%)
Mar 16, 2018 0.1663 0.1663 0.1500 0.1500 13,575 -0.01(-5.78%)
Mar 15, 2018 0.1819 0.1819 0.1500 0.1592 68,437 -0.03(-13.95%)
Mar 13, 2018 0.1850 0.1850 0.1850 0 +0.00(+2.21%)
Mar 12, 2018 0.1697 0.1850 0.1697 0.1810 26,570 +0.01(+8.38%)
Mar 08, 2018 0.1670 0.1670 0.1670 0 -0.00(-2.91%)
Mar 07, 2018 0.1605 0.1725 0.1562 0.1720 26,100 +0.02(+14.67%)
Mar 02, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 01, 2018 0.1499 0.1500 0.1499 0.1500 10,000 -0.01(-7.52%)
Feb 28, 2018 0.1622 0.1622 0.1622 0.1622 750 -0.01(-6.78%)
Feb 27, 2018 0.1740 0.1740 0.1740 0.1740 5,000 +0.02(+14.10%)
Feb 21, 2018 0.1525 0.1525 0.1525 0 -0.02(-9.28%)
Feb 20, 2018 0.1700 0.1700 0.1566 0.1681 126,000 +0.01(+6.73%)
Feb 16, 2018 0.1575 0.1575 0.1575 0 -0.02(-10.46%)
Feb 15, 2018 0.1838 0.1950 0.1759 0.1759 83,501 -0.01(-6.88%)
Feb 14, 2018 0.1597 0.1889 0.1597 0.1889 15,000 +0.04(+29.38%)
Feb 13, 2018 0.1350 0.1460 0.1320 0.1460 37,333 +0.02(+16.80%)
Feb 09, 2018 0.1250 0.1250 0.1250 68 -0.01(-8.96%)
Feb 07, 2018 0.1373 0.1373 0.1373 0 +0.02(+17.35%)
Feb 06, 2018 0.1170 0.1170 0.1170 0.1170 10,000 -0.01(-10.00%)
Feb 02, 2018 0.1300 0.1300 0.1300 0 -0.01(-4.41%)
Feb 01, 2018 0.1349 0.1360 0.1349 0.1360 7,330 -0.01(-7.10%)
Jan 31, 2018 0.1464 0.1464 0.1464 0.1464 200 +0.01(+4.57%)
Jan 30, 2018 0.1399 0.1399 0.1400 35,400 +0.00(+0.07%)
Jan 26, 2018 0.1399 0.1399 0.1399 30 +0.03(+26.61%)
Jan 18, 2018 0.1105 0.1105 0.1105 0 -0.02(-15.52%)
Jan 16, 2018 0.1308 0.1308 0.1308 0 +0.02(+19.23%)
Jan 11, 2018 0.1097 0.1097 0.1097 0 -0.02(-13.21%)
Jan 09, 2018 0.1264 0.1264 0.1264 0 -0.00(-0.32%)
Jan 08, 2018 0.1230 0.1268 0.1189 0.1268 25,000 +0.00(+2.26%)
Jan 05, 2018 0.1240 0.1240 0.1240 0.1240 4,726 -0.01(-4.62%)
Jan 03, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Jan 02, 2018 0.1275 0.1310 0.1275 0.1310 32,000 +0.00(+0.77%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.03(+33.20%)
Dec 27, 2017 0.0976 0.0976 0.0976 0 +0.01(+7.02%)
Dec 26, 2017 0.0912 0.0912 0.0912 0.0912 750 -0.01(-14.12%)
Dec 22, 2017 0.1062 0.1062 0.1062 0.1062 4,520 +0.00(+0.76%)
Dec 21, 2017 0.1054 0.1054 0.1054 0.1054 4,000 +0.01(+5.40%)
Dec 20, 2017 0.1000 0.1000 0.1000 0.1000 11,116 +0.00(+5.15%)
Dec 06, 2017 0.0951 0.0951 0.0951 0 -0.02(-17.30%)
Nov 28, 2017 0.1150 0.1150 0.1150 0 -0.00(-0.86%)
Nov 27, 2017 0.1241 0.1278 0.1160 0.1160 19,800 -0.02(-17.02%)
Nov 24, 2017 0.1437 0.1457 0.1359 0.1398 48,200 -0.01(-4.51%)
Nov 22, 2017 0.1464 0.1464 0.1464 0.1464 3,000 +0.01(+7.96%)
Nov 20, 2017 0.1356 0.1356 0.1356 0 -0.00(-1.95%)
Nov 17, 2017 0.1289 0.1383 0.1289 0.1383 71,100 +0.04(+38.44%)
Nov 15, 2017 0.0999 0.0999 0.0999 0 -0.01(-8.26%)
Nov 01, 2017 0.1089 0.1089 0.1089 0 +0.00(+0.83%)
Oct 23, 2017 0.1080 0.1080 0.1080 0 +0.01(+10.43%)
Oct 20, 2017 0.0912 0.0978 0.0912 0.0978 5,125 +0.01(+7.83%)
Oct 16, 2017 0.0907 0.0907 0.0907 0 -0.01(-5.82%)
Oct 13, 2017 0.0963 0.0963 0.0963 0.0963 800 +0.00(+0.21%)
Oct 11, 2017 0.0961 0.0961 0.0961 0 -0.01(-12.32%)
Oct 05, 2017 0.1096 0.1096 0.1096 0 -0.00(-4.03%)
Oct 04, 2017 0.1142 0.1142 0.1142 0.1142 1,000 +0.02(+17.49%)
Sep 21, 2017 0.0972 0.0972 0.0972 0 +0.00(+3.18%)
Sep 15, 2017 0.0942 0.0942 0.0942 0 -0.01(-11.88%)
Sep 12, 2017 0.1069 0.1069 0.1069 0 -0.02(-12.38%)
Aug 29, 2017 0.1220 0.1220 0.1220 0 -0.01(-4.39%)
Aug 23, 2017 0.1276 0.1276 0.1276 0 -0.01(-6.96%)
Aug 15, 2017 0.1371 0.1371 0.1371 0 -0.01(-8.39%)
Aug 14, 2017 0.1497 0.1497 0.1497 0.1497 1,000 -0.00(-2.48%)
Aug 11, 2017 0.1535 0.1535 0.1535 0.1535 4,000 -0.01(-3.46%)
Aug 09, 2017 0.1590 0.1590 0.1590 0 -0.01(-3.05%)
Aug 08, 2017 0.1640 0.1640 0.1640 0.1640 5,000 -0.01(-3.53%)
Aug 07, 2017 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.53%)
Aug 04, 2017 0.1700 0.1700 0.1602 0.1642 48,000 -0.00(-2.84%)
Jul 28, 2017 0.1690 0.1690 0.1690 0 -0.00(-2.87%)
Jul 26, 2017 0.1740 0.1740 0.1740 0 +0.01(+7.87%)
Jul 21, 2017 0.1613 0.1613 0.1613 0 +0.01(+3.40%)
Jul 20, 2017 0.1568 0.1568 0.1560 0.1560 7,000 -0.00(-0.45%)
Jul 18, 2017 0.1567 0.1567 0.1567 0 -0.01(-5.03%)
Jul 17, 2017 0.1758 0.1758 0.1650 0.1650 12,000 -0.02(-10.23%)
Jul 14, 2017 0.1838 0.1838 0.1838 0.1838 2,500 -0.05(-22.58%)
Jul 13, 2017 0.2374 0.2374 0.2374 0.2374 5,000 +0.02(+7.28%)
Jul 03, 2017 0.2213 0.2213 0.2213 0.2213 0 +0.00(+0.00%)
Jun 26, 2017 0.2213 0.2213 0.2213 0 -0.01(-4.28%)
Jun 16, 2017 0.2312 0.2312 0.2312 0 +0.01(+6.69%)
Jun 15, 2017 0.2167 0.2167 0.2167 0.2167 500 +0.02(+8.57%)
Jun 02, 2017 0.1996 0.1996 0.1996 0 +0.05(+30.12%)
May 24, 2017 0.1534 0.1534 0.1534 0 -0.01(-5.43%)
May 19, 2017 0.1622 0.1622 0.1622 0 +0.01(+3.84%)
May 17, 2017 0.1562 0.1562 0.1562 0 -0.02(-10.95%)
May 15, 2017 0.1754 0.1754 0.1754 0 -0.01(-6.20%)
May 05, 2017 0.1870 0.1870 0.1870 0 -0.01(-6.36%)
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.