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

Arctic Star Exploration Corp (OP: ASDZF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:35 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 (%)
Apr 20, 2022 0.0983 0 +0.00(+2.72%)
Apr 19, 2022 0.0901 0.0957 0.0901 0.0957 1,650 +0.02(+19.62%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 600 -0.00(-4.88%)
Apr 08, 2022 0.0841 0 +0.00(+3.83%)
Apr 04, 2022 0.0810 0 -0.01(-8.58%)
Apr 01, 2022 0.0886 0.0886 0.0886 0.0886 405 +0.01(+16.12%)
Mar 28, 2022 0.0763 0 +0.00(+4.38%)
Mar 24, 2022 0.0731 0 -0.00(-3.43%)
Mar 23, 2022 0.0757 0.0757 0.0757 0.0757 200 -0.00(-1.43%)
Mar 22, 2022 0.0768 0.0768 0.0768 0.0768 250 -0.00(-3.15%)
Mar 21, 2022 0.0776 0.0793 0.0776 0.0793 2,322 +0.02(+30.43%)
Mar 14, 2022 0.0608 5 +0.01(+11.56%)
Mar 04, 2022 0.0545 0 -0.01(-19.38%)
Mar 03, 2022 0.0676 0.0676 0.0676 0.0676 500 +0.01(+12.11%)
Mar 01, 2022 0.0603 0 -0.00(-0.66%)
Feb 24, 2022 0.0607 0 +0.00(+1.17%)
Feb 18, 2022 0.0600 0 +0.01(+14.50%)
Feb 11, 2022 0.0524 0 +0.00(+10.08%)
Feb 07, 2022 0.0476 0 -0.00(-2.86%)
Feb 04, 2022 0.0490 0.0490 0.0490 0.0490 4,032 -0.00(-6.67%)
Feb 02, 2022 0.0532 0.0532 0.0525 0.0525 5,300 -0.00(-2.42%)
Jan 31, 2022 0.0538 0 -0.00(-8.19%)
Jan 14, 2022 0.0586 0 -0.01(-9.43%)
Jan 06, 2022 0.0647 0 -0.01(-7.57%)
Jan 05, 2022 0.0700 0.0700 0.0700 0.0700 1,428 +0.00(+1.60%)
Jan 04, 2022 0.0689 0.0689 0.0689 0.0689 100 -0.00(-6.77%)
Dec 31, 2021 0.0739 0.0739 0.0739 0 +0.00(+6.33%)
Dec 30, 2021 0.0695 0.0695 0.0695 0.0695 1,000 +0.01(+13.38%)
Dec 28, 2021 0.0613 0.0613 0.0613 0 -0.01(-12.43%)
Dec 23, 2021 0.0700 0.0700 0.0700 0 +0.00(+1.16%)
Dec 22, 2021 0.0692 0.0692 0.0692 0.0692 1,500 -0.00(-1.14%)
Dec 21, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.02(+31.58%)
Dec 15, 2021 0.0532 0.0532 0.0532 0 +0.01(+24.30%)
Dec 08, 2021 0.0428 0.0428 0.0428 0 -0.00(-6.14%)
Dec 01, 2021 0.0456 0.0456 0.0456 0 +0.00(+8.57%)
Nov 30, 2021 0.0449 0.0449 0.0413 0.0420 107,000 -0.00(-6.67%)
Nov 29, 2021 0.0450 0.0450 0.0450 0.0450 130 -0.00(-6.64%)
Nov 26, 2021 0.0482 0.0482 0.0482 0.0482 100,000 -0.00(-0.62%)
Nov 24, 2021 0.0457 0.0485 0.0457 0.0485 6,350 +0.00(+6.36%)
Nov 23, 2021 0.0456 0.0456 0.0456 0.0456 1,710 +0.00(+1.33%)
Nov 22, 2021 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-6.25%)
Nov 19, 2021 0.0480 0.0480 0.0480 0.0480 27,050 -0.00(-7.51%)
Nov 15, 2021 0.0519 0.0519 0.0519 0 -0.01(-9.74%)
Nov 11, 2021 0.0575 0.0575 0.0575 0 +0.01(+12.75%)
Nov 09, 2021 0.0510 0.0510 0.0510 0.0510 215 +0.00(+3.03%)
Nov 04, 2021 0.0495 0.0495 0.0495 0 -0.00(-1.39%)
Nov 01, 2021 0.0502 0.0502 0.0502 0 +0.00(+9.85%)
Oct 27, 2021 0.0457 0.0457 0.0457 2,000 -0.00(-6.73%)
Oct 25, 2021 0.0490 0.0490 0.0490 0 -0.00(-2.39%)
Oct 20, 2021 0.0502 0.0502 0.0502 0 -0.01(-9.71%)
Oct 15, 2021 0.0556 0.0556 0.0556 0 -0.00(-1.77%)
Oct 08, 2021 0.0566 0.0566 0.0566 10 +0.00(+0.71%)
Oct 07, 2021 0.0563 0.0563 0.0562 0.0562 2,810 -0.00(-6.02%)
Oct 06, 2021 0.0599 0.0599 0.0598 0.0598 2,666 -0.00(-0.99%)
Oct 04, 2021 0.0604 0.0604 0.0604 0 +0.00(+4.14%)
Sep 30, 2021 0.0580 0.0580 0.0580 0 -0.01(-8.23%)
Sep 29, 2021 0.0635 0.0635 0.0632 0.0632 4,191 -0.00(-6.09%)
Sep 24, 2021 0.0673 0.0673 0.0673 0 -0.01(-9.18%)
Sep 23, 2021 0.0741 0.0741 0.0741 0.0741 200 -0.01(-9.96%)
Sep 22, 2021 0.0809 0.0823 0.0809 0.0823 5,600 +0.00(+4.44%)
Sep 21, 2021 0.0788 0.0788 0.0700 0.0788 2,000 -0.00(-4.72%)
Sep 17, 2021 0.0827 0.0827 0.0827 0 -0.02(-19.00%)
Sep 14, 2021 0.1021 0.1021 0.1021 65 -0.00(-1.07%)
Sep 13, 2021 0.1000 0.1032 0.0943 0.1032 57,000 -0.00(-3.01%)
Sep 10, 2021 0.1113 0.1113 0.1064 0.1064 7,710 -0.01(-5.51%)
Sep 09, 2021 0.1100 0.1170 0.1100 0.1126 3,550 +0.01(+13.74%)
Sep 08, 2021 0.0947 0.0991 0.0947 0.0990 66,912 -0.00(-0.10%)
Sep 07, 2021 0.0950 0.0991 0.0939 0.0991 72,000 +0.00(+2.80%)
Sep 03, 2021 0.0964 0.0964 0.0964 0.0964 550 +0.00(+4.10%)
Aug 27, 2021 0.0926 0.0926 0.0926 0 +0.01(+12.24%)
Aug 23, 2021 0.0825 0.0825 0.0825 10 +0.01(+20.09%)
Aug 20, 2021 0.0687 0.0687 0.0687 0.0687 725 -0.00(-5.76%)
Aug 19, 2021 0.0766 0.0766 0.0729 0.0729 6,000 +0.00(+0.28%)
Aug 18, 2021 0.0727 0.0727 0.0727 0.0727 3,000 +0.00(+7.23%)
Aug 17, 2021 0.0633 0.0678 0.0633 0.0678 93,665 +0.01(+7.96%)
Aug 16, 2021 0.0628 0.0628 0.0628 0.0628 1,000 -0.01(-7.65%)
Aug 13, 2021 0.0680 0.0680 0.0680 0.0680 986 -0.01(-11.11%)
Aug 09, 2021 0.0765 0.0765 0.0765 0 +0.01(+10.07%)
Aug 04, 2021 0.0695 0.0695 0.0695 0 +0.01(+16.03%)
Aug 02, 2021 0.0599 0.0599 0.0599 0 -0.02(-22.41%)
Jul 30, 2021 0.0772 0.0772 0.0772 0.0772 40,000 +0.01(+9.50%)
Jul 29, 2021 0.0705 0.0705 0.0705 0.0705 200 -0.00(-0.70%)
Jul 28, 2021 0.0710 0.0710 0.0710 0.0710 3,000 -0.01(-8.39%)
Jul 23, 2021 0.0775 0.0775 0.0775 0 -0.00(-1.90%)
Jul 22, 2021 0.0790 0.0790 0.0790 0.0790 7,400 -0.00(-1.00%)
Jul 21, 2021 0.0810 0.0810 0.0798 0.0798 1,260 +0.00(+0.25%)
Jul 20, 2021 0.0854 0.0871 0.0796 0.0796 2,415 +0.00(+3.65%)
Jul 19, 2021 0.0768 0.0768 0.0768 0.0768 400 -0.01(-8.02%)
Jul 16, 2021 0.0795 0.0835 0.0770 0.0835 42,325 -0.01(-6.91%)
Jul 15, 2021 0.0897 0.0897 0.0897 0.0897 9,900 -0.00(-4.57%)
Jul 14, 2021 0.0940 0.0940 0.0940 0.0940 20,000 -0.01(-7.84%)
Jul 13, 2021 0.1020 0.1020 0.1020 0.1020 1,025 -0.01(-7.27%)
Jul 08, 2021 0.1100 0.1100 0.1100 0 -0.01(-6.06%)
Jul 06, 2021 0.1171 0.1171 0.1171 0 -0.06(-33.62%)
Jul 01, 2021 0.1764 0.1764 0.1764 58 +0.02(+14.10%)
Jun 29, 2021 0.1546 0.1546 0.1546 0 +0.00(+2.18%)
Jun 28, 2021 0.1557 0.1557 0.1513 0.1513 5,004 +0.00(+2.58%)
Jun 25, 2021 0.1459 0.1475 0.1443 0.1475 13,086 +0.01(+4.39%)
Jun 24, 2021 0.1336 0.1510 0.1336 0.1413 18,275 +0.03(+22.76%)
Jun 22, 2021 0.1151 0.1151 0.1151 13 -0.00(-2.37%)
Jun 21, 2021 0.1084 0.1179 0.1084 0.1179 18,700 -0.00(-1.42%)
Jun 16, 2021 0.1196 0.1196 0.1196 0 +0.00(+1.27%)
Jun 15, 2021 0.1181 0.1181 0.1181 0.1181 955 -0.00(-3.12%)
Jun 14, 2021 0.1237 0.1370 0.1190 0.1219 39,105 -0.01(-9.03%)
Jun 10, 2021 0.1340 0.1340 0.1340 0 +0.01(+8.15%)
Jun 09, 2021 0.1250 0.1250 0.1239 0.1239 15,545 -0.01(-9.56%)
Jun 08, 2021 0.1370 0.1370 0.1370 0.1370 2,482 -0.01(-7.31%)
Jun 07, 2021 0.1587 0.1587 0.1478 0.1478 52,650 -0.01(-8.37%)
Jun 04, 2021 0.1652 0.1652 0.1613 0.1613 24,564 -0.00(-2.89%)
Jun 02, 2021 0.1661 0.1661 0.1661 0 -0.00(-0.95%)
Jun 01, 2021 0.1642 0.1678 0.1548 0.1677 11,000 +0.00(+2.01%)
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%)
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.