Skip to main content
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 (%)
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%)
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.