Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Arctic Star Exploration Corp. (ASDZF)

0.0075
-0.0032
(-29.91%)
As of May 2 at 2:30:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00750.00750.00750.00750.00758,000
May 1, 20250.01070.01070.01070.01070.01077,000
Apr 30, 20250.00730.00730.00730.00730.0073-
Apr 29, 20250.00810.00810.00700.00730.00731,015,800
Apr 28, 20250.01350.01350.01350.01350.013510,000
Apr 25, 20250.01350.01350.01350.01350.0135-
Apr 24, 20250.01350.01350.01350.01350.0135-
Apr 23, 20250.01350.01350.01350.01350.0135-
Apr 22, 20250.01350.01350.01350.01350.0135-
Apr 21, 20250.01350.01350.01350.01350.0135-
Apr 17, 20250.01450.01450.01350.01350.01355,700
Apr 16, 20250.01830.01830.01830.01830.0183-
Apr 15, 20250.01830.01830.01830.01830.01835,700
Apr 14, 20250.01800.01800.01800.01800.0180-
Apr 11, 20250.01800.01800.01800.01800.018012,000
Apr 10, 20250.01790.01790.01790.01790.01795,000
Apr 9, 20250.01760.02200.01760.02200.022028,000
Apr 8, 20250.01440.01750.01440.01750.017548,000
Apr 7, 20250.01440.02110.01440.02110.0211242,500
Apr 4, 20250.01350.01350.01350.01350.0135-
Apr 3, 20250.01350.01350.01350.01350.0135-
Apr 2, 20250.01350.01350.01350.01350.0135-
Apr 1, 20250.01350.01350.01350.01350.0135-
Mar 31, 20250.01350.01350.01350.01350.0135-
Mar 28, 20250.01350.01350.01350.01350.01351,000
Mar 27, 20250.01510.01510.01460.01460.0146200,000
Mar 26, 20250.01450.01450.01450.01450.014510,000
Mar 25, 20250.01080.01390.01080.01390.0139400,000
Mar 24, 20250.00690.00690.00690.00690.0069-
Mar 21, 20250.00690.00690.00690.00690.0069-
Mar 20, 20250.00690.00690.00690.00690.0069-
Mar 19, 20250.00690.00690.00690.00690.0069-
Mar 18, 20250.00690.00690.00690.00690.0069-
Mar 17, 20250.00690.00690.00690.00690.0069-
Mar 14, 20250.00690.00690.00690.00690.006950,000
Mar 13, 20250.01020.01020.01020.01020.0102-
Mar 12, 20250.01020.01020.01020.01020.0102-
Mar 11, 20250.01020.01020.01020.01020.0102800
Mar 10, 20250.01070.01070.01070.01070.0107-
Mar 7, 20250.01070.01070.01070.01070.0107-
Mar 6, 20250.01070.01070.01070.01070.0107-
Mar 5, 20250.01070.01070.01070.01070.0107-
Mar 4, 20250.01070.01070.01070.01070.0107-
Mar 3, 20250.01070.01070.01070.01070.0107-
Feb 28, 20250.01070.01070.01070.01070.0107-
Feb 27, 20250.01070.01070.01070.01070.010720,000
Feb 26, 20250.00700.00700.00700.00700.0070-
Feb 25, 20250.00710.00710.00700.00700.0070218,000
Feb 24, 20250.01040.01040.01040.01040.0104-
Feb 21, 20250.01040.01040.01040.01040.010442,000
Feb 20, 20250.01040.01040.01040.01040.010412,000
Feb 19, 20250.01100.01310.01100.01310.013117,000
Feb 18, 20250.01040.01040.01040.01040.010418,000
Feb 14, 20250.01030.01030.01030.01030.0103-
Feb 13, 20250.01030.01030.01030.01030.0103-
Feb 12, 20250.01030.01030.01030.01030.01037,000
Feb 11, 20250.01050.01310.01040.01310.013172,000
Feb 10, 20250.01090.01200.01000.01200.012094,840
Feb 7, 20250.01080.01080.01080.01080.01081,000
Feb 6, 20250.01070.01070.01070.01070.0107-
Feb 5, 20250.01070.01070.01070.01070.0107-
Feb 4, 20250.01070.01070.01070.01070.010710,000
Feb 3, 20250.01360.01360.01360.01360.013611,000
Jan 31, 20250.01070.01070.01070.01070.0107-
Jan 30, 20250.01070.01070.01070.01070.0107-
Jan 29, 20250.01070.01200.01070.01070.010756,000
Jan 28, 20250.01400.01400.01380.01380.013828,000
Jan 27, 20250.01380.01380.01380.01380.0138111,000
Jan 24, 20250.01020.01020.01020.01020.0102500
Jan 23, 20250.01100.01390.01070.01100.0110127,000
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.0100-
Jan 15, 20250.01000.01000.01000.01000.01002,000
Jan 14, 20250.00670.00670.00670.00670.0067-
Jan 13, 20250.00670.00670.00670.00670.0067-
Jan 10, 20250.00670.00670.00670.00670.0067-
Jan 8, 20250.00670.00670.00670.00670.00671,200
Jan 7, 20250.00870.00870.00870.00870.0087840
Jan 6, 20250.01030.01030.01030.01030.0103-
Jan 3, 20250.01030.01030.01030.01030.0103-
Jan 2, 20250.01030.01030.01030.01030.0103-
Dec 31, 20240.00720.01030.00720.01030.0103150,075
Dec 30, 20240.00800.00920.00800.00920.009230,000
Dec 27, 20240.00990.00990.00990.00990.0099-
Dec 26, 20240.00990.00990.00990.00990.0099555
Dec 24, 20240.00720.00720.00720.00720.0072-
Dec 23, 20240.00720.00720.00720.00720.0072-
Dec 20, 20240.00720.00720.00720.00720.0072-
Dec 19, 20240.00720.00720.00720.00720.0072178,483
Dec 18, 20240.00890.00890.00890.00890.0089-
Dec 17, 20240.00890.00890.00890.00890.0089-
Dec 16, 20240.00890.00890.00890.00890.0089-
Dec 13, 20240.00890.00890.00890.00890.0089-
Dec 12, 20240.00890.00890.00890.00890.0089-
Dec 11, 20240.00890.00890.00890.00890.0089-
Dec 10, 20240.00890.00890.00890.00890.0089-
Dec 9, 20240.00890.00890.00890.00890.0089-
Dec 6, 20240.00890.00890.00890.00890.0089-
Dec 5, 20240.00890.00890.00890.00890.0089-
Dec 4, 20240.01040.01040.00890.00890.00896,500
Dec 3, 20240.00890.00890.00730.00890.008920,000
Dec 2, 20240.00850.00850.00850.00850.0085-
Nov 29, 20240.00850.00850.00850.00850.0085-
Nov 27, 20240.00850.00850.00850.00850.008517,500
Nov 26, 20240.00870.00870.00870.00870.0087-
Nov 25, 20240.00870.00870.00870.00870.0087-
Nov 22, 20240.00870.00870.00870.00870.0087500
Nov 21, 20240.01110.01110.01110.01110.0111-
Nov 20, 20240.01110.01110.01110.01110.0111-
Nov 19, 20240.01110.01110.01110.01110.0111-
Nov 18, 20240.01110.01110.01110.01110.0111-
Nov 15, 20240.01110.01110.01110.01110.0111-
Nov 14, 20240.01110.01110.01110.01110.0111-
Nov 13, 20240.01110.01110.01110.01110.0111-
Nov 12, 20240.01110.01110.01110.01110.0111-
Nov 11, 20240.01110.01110.01110.01110.0111-
Nov 8, 20240.01110.01110.01110.01110.0111-
Nov 7, 20240.01110.01110.01110.01110.0111-
Nov 6, 20240.01200.01200.01060.01110.0111400,000
Nov 5, 20240.00940.00940.00940.00940.0094-
Nov 4, 20240.00940.00940.00940.00940.0094-
Nov 1, 20240.00940.00940.00940.00940.0094-
Oct 31, 20240.00940.00940.00940.00940.0094-
Oct 30, 20240.00940.00940.00940.00940.0094-
Oct 29, 20240.00940.00940.00940.00940.0094-
Oct 28, 20240.00940.00940.00940.00940.0094-
Oct 25, 20240.00940.00940.00940.00940.0094-
Oct 24, 20240.00940.00940.00940.00940.0094-
Oct 23, 20240.00940.00940.00940.00940.0094-
Oct 22, 20240.00940.00940.00940.00940.0094-
Oct 21, 20240.00940.00940.00940.00940.0094-
Oct 18, 20240.00940.00940.00940.00940.0094-
Oct 17, 20240.00940.00940.00940.00940.0094-
Oct 16, 20240.00940.00940.00940.00940.0094-
Oct 15, 20240.00940.00940.00940.00940.0094-
Oct 14, 20240.00940.00940.00940.00940.0094-
Oct 11, 20240.00940.00940.00940.00940.0094-
Oct 10, 20240.00940.00940.00940.00940.0094-
Oct 9, 20240.00940.00940.00940.00940.0094-
Oct 8, 20240.00940.00940.00940.00940.0094-
Oct 7, 20240.00940.00940.00940.00940.0094-
Oct 4, 20240.00940.00940.00940.00940.0094-
Oct 3, 20240.00940.00940.00940.00940.0094-
Oct 2, 20240.00940.00940.00940.00940.0094-
Oct 1, 20240.00940.00940.00940.00940.0094-
Sep 30, 20240.00940.00940.00940.00940.0094-
Sep 27, 20240.00940.00940.00940.00940.0094-
Sep 26, 20240.00940.00940.00940.00940.0094-
Sep 25, 20240.00940.00940.00940.00940.0094-
Sep 24, 20240.00940.00940.00940.00940.0094-
Sep 23, 20240.00940.00940.00940.00940.0094-
Sep 20, 20240.00940.00940.00940.00940.0094-
Sep 19, 20240.00940.00940.00940.00940.0094200
Sep 18, 20240.01130.01130.01130.01130.0113-
Sep 17, 20240.01130.01130.01130.01130.0113-
Sep 16, 20240.01130.01130.01130.01130.0113-
Sep 13, 20240.01130.01130.01130.01130.011325,000
Sep 12, 20240.01070.01070.01070.01070.0107-
Sep 11, 20240.01070.01070.01070.01070.0107-
Sep 10, 20240.01070.01070.01070.01070.0107-
Sep 9, 20240.01070.01070.01070.01070.0107-
Sep 6, 20240.01070.01070.01070.01070.0107-
Sep 5, 20240.01070.01070.01070.01070.0107-
Sep 4, 20240.01070.01070.01070.01070.0107-
Sep 3, 20240.01070.01070.01070.01070.0107-
Aug 30, 20240.01070.01070.01070.01070.0107-
Aug 29, 20240.01070.01070.01070.01070.0107-
Aug 28, 20240.01070.01070.01070.01070.0107-
Aug 27, 20240.01070.01070.01070.01070.0107-
Aug 26, 20240.01070.01070.01070.01070.0107-
Aug 23, 20240.01070.01070.01070.01070.0107-
Aug 22, 20240.01070.01070.01070.01070.0107-
Aug 21, 20240.01070.01070.01070.01070.0107-
Aug 20, 20240.01070.01070.01070.01070.0107-
Aug 19, 20240.01070.01070.01070.01070.01074,300
Aug 16, 20240.01100.01100.01100.01100.0110-
Aug 15, 20240.01100.01100.01100.01100.0110-
Aug 14, 20240.01100.01100.01100.01100.0110-
Aug 13, 20240.01100.01100.01100.01100.0110-
Aug 12, 20240.01100.01100.01100.01100.0110-
Aug 9, 20240.01100.01100.01100.01100.0110-
Aug 8, 20240.01100.01100.01100.01100.0110-
Aug 7, 20240.01100.01100.01100.01100.0110-
Aug 6, 20240.01100.01100.01100.01100.0110-
Aug 5, 20240.01100.01100.01100.01100.0110-
Aug 2, 20240.01100.01100.01100.01100.011050,000
Aug 1, 20240.01310.01310.01310.01310.0131-
Jul 31, 20240.01310.01310.01310.01310.0131-
Jul 30, 20240.01310.01310.01310.01310.0131-
Jul 29, 20240.01310.01310.01310.01310.0131-
Jul 26, 20240.01310.01310.01310.01310.0131-
Jul 25, 20240.01310.01310.01310.01310.0131-
Jul 24, 20240.01310.01310.01310.01310.01311,000
Jul 23, 20240.01430.01430.01430.01430.0143-
Jul 22, 20240.01430.01430.01430.01430.0143-
Jul 19, 20240.01430.01430.01430.01430.0143-
Jul 18, 20240.01430.01430.01430.01430.0143-
Jul 17, 20240.01430.01430.01430.01430.0143-
Jul 16, 20240.01430.01430.01430.01430.0143996
Jul 15, 20240.01460.01460.01460.01460.0146-
Jul 12, 20240.01460.01460.01460.01460.0146-
Jul 11, 20240.01460.01460.01460.01460.0146-
Jul 10, 20240.01460.01460.01460.01460.0146-
Jul 9, 20240.01460.01460.01460.01460.0146-
Jul 8, 20240.01460.01460.01460.01460.0146-
Jul 5, 20240.01460.01460.01460.01460.0146-
Jul 3, 20240.01460.01460.01460.01460.0146-
Jul 2, 20240.01460.01460.01460.01460.0146-
Jul 1, 20240.01460.01460.01460.01460.0146-
Jun 28, 20240.01460.01460.01460.01460.0146-
Jun 27, 20240.01460.01460.01460.01460.0146-
Jun 26, 20240.01460.01460.01460.01460.0146-
Jun 25, 20240.01460.01460.01460.01460.0146-
Jun 24, 20240.01460.01460.01460.01460.0146-
Jun 21, 20240.01460.01460.01460.01460.0146-
Jun 20, 20240.01460.01460.01460.01460.0146-
Jun 18, 20240.01460.01460.01460.01460.0146-
Jun 17, 20240.01460.01460.01460.01460.0146-
Jun 14, 20240.01460.01460.01460.01460.0146-
Jun 13, 20240.01460.01460.01460.01460.0146-
Jun 12, 20240.01460.01460.01460.01460.0146-
Jun 11, 20240.01460.01460.01460.01460.0146-
Jun 10, 20240.01460.01460.01460.01460.0146-
Jun 7, 20240.01460.01460.01460.01460.014620,000
Jun 6, 20240.02700.02700.02700.02700.027020,000
Jun 5, 20240.02140.02140.02140.02140.0214-
Jun 4, 20240.02140.02140.02140.02140.0214-
Jun 3, 20240.02140.02140.02140.02140.0214-
May 31, 20240.02140.02140.02140.02140.0214-
May 30, 20240.02140.02140.02140.02140.0214-
May 29, 20240.02140.02140.02140.02140.0214200
May 28, 20240.02930.02930.02930.02930.0293-
May 24, 20240.02930.02930.02930.02930.0293-
May 23, 20240.02570.02930.02570.02930.0293351,000
May 22, 20240.02570.02570.02570.02570.025710,000
May 21, 20240.03100.03100.02100.02100.0210435,400
May 20, 20240.02780.02780.02780.02780.02787,000
May 17, 20240.02960.03000.02960.03000.030031,000
May 16, 20240.03030.03030.03030.03030.03031,000
May 15, 20240.02630.02960.02620.02960.029687,000
May 14, 20240.02300.02950.02300.02950.0295351,040
May 13, 20240.02600.03100.02600.03100.031094,000
May 10, 20240.02550.02550.02500.02500.0250299,000
May 9, 20240.02990.02990.02900.02900.029085,000
May 8, 20240.03350.03350.03300.03300.033084,351
May 7, 20240.02910.03720.02910.03710.0371177,000
May 6, 20240.02990.03680.02990.03680.0368155,800

Related Tickers

DMI.V Diamcor Mining Inc.
0.0200
+33.33%
 
LUC.TO Lucara Diamond Corp.
0.3550
+1.43%
 
TFPM Triple Flag Precious Metals Corp.
21.27
+1.58%
 
HL Hecla Mining Company
4.6089
+1.52%