Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow Exploration Corp (OP: CSTPF )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 28, 2020 0.0240 0.0240 0.0240 0 +0.00(+0.84%)
Apr 24, 2020 0.0238 0.0238 0.0238 0 +0.01(+138.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 0 -0.01(-48.19%)
Apr 20, 2020 0.0193 0.0193 0.0193 0.0193 127 +0.00(+23.72%)
Apr 16, 2020 0.0156 0.0156 0.0156 0 -0.00(-23.90%)
Apr 14, 2020 0.0205 0.0205 0.0205 0 -0.01(-26.26%)
Mar 26, 2020 0.0278 0.0278 0.0278 0 +0.00(+0.00%)
Mar 20, 2020 0.0278 0.0278 0.0278 0 -0.00(-8.55%)
Mar 17, 2020 0.0304 0.0304 0.0304 0 -0.00(-0.33%)
Mar 12, 2020 0.0305 0.0305 0.0305 0 -0.02(-35.92%)
Mar 10, 2020 0.0476 0.0476 0.0476 0 -0.02(-32.00%)
Mar 09, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.03(-30.00%)
Mar 06, 2020 0.1005 0.1005 0.1000 0.1000 4,300 -0.00(-0.70%)
Mar 03, 2020 0.1007 0.1007 0.1007 0 -0.02(-14.66%)
Feb 27, 2020 0.1180 0.1180 0.1180 0 -0.00(-2.32%)
Feb 26, 2020 0.1208 0.1208 0.1208 0.1208 636 +0.00(+0.00%)
Feb 24, 2020 0.1208 0.1208 0.1208 0 -0.01(-6.43%)
Feb 18, 2020 0.1291 0.1291 0.1291 0 +0.00(+0.00%)
Feb 14, 2020 0.1291 0.1291 0.1291 0.1291 200 +0.00(+2.46%)
Feb 13, 2020 0.1260 0.1260 0.1260 0.1260 840 +0.01(+6.78%)
Feb 10, 2020 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Feb 07, 2020 0.1167 0.1180 0.1167 0.1180 20,400 -0.00(-1.67%)
Feb 05, 2020 0.1200 0.1200 0.1200 0 +0.01(+7.33%)
Feb 04, 2020 0.1118 0.1118 0.1118 0.1118 457 -0.01(-6.83%)
Feb 03, 2020 0.1200 0.1200 0.1200 65 +0.00(+0.00%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 100 +0.00(+2.04%)
Jan 22, 2020 0.1176 0.1176 0.1176 0 -0.02(-17.18%)
Jan 21, 2020 0.1420 0.1420 0.1420 0.1420 203 -0.00(-2.41%)
Jan 15, 2020 0.1455 0.1455 0.1455 0 -0.00(-0.21%)
Jan 14, 2020 0.1634 0.1634 0.1458 0.1458 50,445 -0.02(-12.90%)
Jan 13, 2020 0.1600 0.1674 0.1498 0.1674 9,500 +0.02(+13.03%)
Jan 10, 2020 0.1483 0.1483 0.1481 0.1481 3,300 -0.01(-3.33%)
Jan 09, 2020 0.1500 0.1593 0.1500 0.1532 4,029 -0.00(-1.79%)
Jan 08, 2020 0.1553 0.1590 0.1553 0.1560 18,506 -0.01(-5.45%)
Jan 06, 2020 0.1650 0.1650 0.1650 0 +0.00(+1.04%)
Jan 02, 2020 0.1633 0.1633 0.1633 0 +0.00(+0.00%)
Dec 31, 2019 0.1550 0.1633 0.1550 0.1633 100,300 +0.00(+0.80%)
Dec 27, 2019 0.1620 0.1620 0.1620 0 -0.01(-4.59%)
Dec 24, 2019 0.1698 0.1698 0.1698 0 +0.00(+1.37%)
Dec 23, 2019 0.1650 0.1675 0.1650 0.1675 6,500 +0.01(+5.81%)
Dec 20, 2019 0.1583 0.1583 0.1583 0.1583 400 -0.02(-8.71%)
Dec 19, 2019 0.1734 0.1734 0.1734 0.1734 30,000 +0.01(+7.30%)
Dec 18, 2019 0.1616 0.1616 0.1616 0.1616 175,517 +0.02(+11.45%)
Dec 17, 2019 0.1710 0.1710 0.1450 0.1450 6,307 -0.02(-12.01%)
Dec 13, 2019 0.1648 0.1648 0.1648 0 -0.00(-2.20%)
Dec 11, 2019 0.1685 0.1685 0.1685 0 +0.02(+12.33%)
Dec 10, 2019 0.1665 0.1703 0.1500 0.1500 111,000 -0.02(-9.09%)
Dec 09, 2019 0.1627 0.1650 0.1627 0.1650 6,139 -0.02(-10.03%)
Dec 05, 2019 0.1834 0.1834 0.1834 0 -0.01(-3.47%)
Dec 04, 2019 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.96%)
Dec 03, 2019 0.1800 0.1883 0.1800 0.1882 56,063 -0.00(-0.95%)
Dec 02, 2019 0.1830 0.1900 0.1830 0.1900 132,000 +0.01(+2.76%)
Nov 29, 2019 0.1500 0.1849 0.1500 0.1849 32,000 +0.05(+40.08%)
Nov 26, 2019 0.1320 0.1320 0.1320 0 -0.01(-7.56%)
Nov 25, 2019 0.1428 0.1428 0.1428 12 +0.00(+0.00%)
Nov 21, 2019 0.1428 0.1428 0.1428 0 -0.01(-4.80%)
Nov 20, 2019 0.1500 0.1500 0.1500 0.1500 165 -0.01(-4.46%)
Nov 19, 2019 0.1570 0.1570 0.1570 0.1570 35,500 +0.00(+2.01%)
Nov 18, 2019 0.1460 0.1540 0.1460 0.1539 26,138 +0.02(+14.00%)
Nov 13, 2019 0.1350 0.1350 0.1350 0 -0.00(-3.30%)
Nov 12, 2019 0.1280 0.1396 0.1198 0.1396 31,243 +0.01(+4.96%)
Nov 11, 2019 0.1350 0.1350 0.1330 0.1330 27,147 +0.02(+19.28%)
Nov 08, 2019 0.1115 0.1115 0.1115 0.1115 300 +0.00(+4.60%)
Nov 05, 2019 0.1066 0.1066 0.1066 0 +0.01(+7.46%)
Nov 04, 2019 0.0992 0.0992 0.0992 0.0992 203 -0.00(-4.62%)
Nov 01, 2019 0.1100 0.1100 0.1040 0.1040 86,400 +0.00(+2.56%)
Oct 30, 2019 0.1014 0.1014 0.1014 0 -0.01(-7.82%)
Oct 28, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 25, 2019 0.1100 0.1100 0.1100 89 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1100 0.1100 500 -0.00(-1.08%)
Oct 23, 2019 0.1112 0.1112 0.1112 0.1112 672 +0.00(+0.09%)
Oct 22, 2019 0.1111 0.1111 0.1111 0.1111 178 -0.01(-8.18%)
Oct 21, 2019 0.1210 0.1210 0.1210 41 +0.00(+0.00%)
Oct 18, 2019 0.1340 0.1340 0.1124 0.1210 93,400 -0.03(-18.90%)
Oct 17, 2019 0.1492 0.1492 0.1492 60 +0.00(+0.00%)
Oct 11, 2019 0.1492 0.1492 0.1492 0 -0.00(-2.86%)
Oct 10, 2019 0.1536 0.1536 0.1536 0.1536 254 +0.01(+6.67%)
Oct 08, 2019 0.1440 0.1440 0.1440 0 +0.00(+0.00%)
Oct 07, 2019 0.1440 0.1440 0.1440 8 +0.00(+0.00%)
Oct 04, 2019 0.1500 0.1500 0.1440 0.1440 6,000 +0.00(+0.00%)
Oct 03, 2019 0.1530 0.1530 0.1440 0.1440 2,661 +0.01(+4.65%)
Oct 02, 2019 0.1406 0.1470 0.1376 0.1376 14,522 -0.01(-7.03%)
Sep 30, 2019 0.1480 0.1480 0.1480 0 +0.01(+9.96%)
Sep 27, 2019 0.1346 0.1346 0.1346 0.1346 2,000 -0.01(-3.79%)
Sep 24, 2019 0.1399 0.1399 0.1399 0 -0.00(-3.18%)
Sep 23, 2019 0.1438 0.1445 0.1438 0.1445 45,544 +0.01(+5.47%)
Sep 20, 2019 0.1370 0.1370 0.1370 13 +0.00(+0.00%)
Sep 19, 2019 0.1370 0.1370 0.1370 0.1370 1,167 +0.01(+8.73%)
Sep 18, 2019 0.1350 0.1350 0.1260 0.1260 2,000 -0.01(-10.00%)
Sep 17, 2019 0.1400 0.1400 0.1400 0.1400 636 -0.00(-3.31%)
Sep 16, 2019 0.1448 0.1448 0.1448 0.1448 56,500 +0.01(+10.45%)
Sep 13, 2019 0.1311 0.1311 0.1311 12 +0.00(+0.00%)
Sep 12, 2019 0.1300 0.1560 0.1300 0.1311 39,483 +0.00(+2.74%)
Sep 11, 2019 0.1720 0.1720 0.1276 0.1276 7,187 -0.03(-20.75%)
Sep 10, 2019 0.1680 0.1680 0.1548 0.1610 65,200 +0.01(+4.89%)
Sep 09, 2019 0.1500 0.1535 0.1479 0.1535 7,754 +0.01(+4.35%)
Sep 06, 2019 0.1471 0.1471 0.1471 63 +0.00(+0.00%)
Sep 04, 2019 0.1471 0.1471 0.1471 0 +0.03(+25.73%)
Aug 28, 2019 0.1170 0.1170 0.1170 0 -0.00(-3.70%)
Aug 27, 2019 0.1215 0.1215 0.1215 25 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1400 0.1215 0.1215 27,500 -0.03(-17.29%)
Aug 23, 2019 0.1469 0.1469 0.1469 76 +0.00(+0.00%)
Aug 22, 2019 0.1468 0.1500 0.1468 0.1469 62,000 +0.00(+1.24%)
Aug 21, 2019 0.1451 0.1451 0.1451 0.1451 23,000 +0.00(+0.76%)
Aug 16, 2019 0.1440 0.1440 0.1440 0 -0.00(-2.70%)
Aug 15, 2019 0.1480 0.1480 0.1480 0.1480 1,000 -0.01(-5.73%)
Aug 14, 2019 0.1570 0.1570 0.1570 12 +0.00(+0.00%)
Aug 13, 2019 0.1570 0.1570 0.1570 0.1570 18,050 -0.00(-1.26%)
Aug 12, 2019 0.1590 0.1590 0.1590 0.1590 100,000 +0.02(+13.57%)
Aug 09, 2019 0.1589 0.1589 0.1400 0.1400 25,100 -0.02(-9.74%)
Aug 08, 2019 0.1551 0.1551 0.1551 0.1551 20,012 +0.01(+6.97%)
Aug 07, 2019 0.1500 0.1580 0.1450 0.1450 73,754 -0.05(-23.68%)
Aug 06, 2019 0.1930 0.1930 0.1700 0.1900 118,559 +0.00(+0.37%)
Aug 02, 2019 0.1893 0.1893 0.1893 0 +0.00(+0.11%)
Aug 01, 2019 0.1890 0.1900 0.1890 0.1891 13,583 -0.00(-0.47%)
Jul 31, 2019 0.1895 0.1900 0.1895 0.1900 16,044 +0.02(+8.57%)
Jul 30, 2019 0.1787 0.1787 0.1749 0.1750 20,826 +0.01(+8.63%)
Jul 26, 2019 0.1611 0.1611 0.1611 0 +0.01(+5.71%)
Jul 24, 2019 0.1524 0.1524 0.1524 0 -0.00(-2.37%)
Jul 22, 2019 0.1561 0.1561 0.1561 0 -0.01(-6.08%)
Jul 19, 2019 0.1662 0.1662 0.1662 0.1662 41,900 +0.00(+0.85%)
Jul 18, 2019 0.1825 0.1825 0.1648 0.1648 111,889 -0.00(-2.60%)
Jul 17, 2019 0.1692 0.1692 0.1692 0.1692 159 -0.01(-3.31%)
Jul 16, 2019 0.1750 0.1750 0.1750 0.1750 16,000 -0.00(-2.07%)
Jul 15, 2019 0.1630 0.1787 0.1630 0.1787 50,381 -0.00(-0.72%)
Jul 10, 2019 0.1800 0.1800 0.1800 0 +0.01(+6.89%)
Jul 09, 2019 0.1793 0.1793 0.1684 0.1684 35,158 -0.02(-8.97%)
Jul 08, 2019 0.1876 0.1876 0.1850 0.1850 14,619 -0.00(-2.06%)
Jul 02, 2019 0.1889 0.1889 0.1889 0 +0.01(+7.94%)
Jun 28, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jun 27, 2019 0.1850 0.1850 0.1850 0.1850 14,500 +0.01(+2.78%)
Jun 25, 2019 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 24, 2019 0.1932 0.1950 0.1932 0.1950 2,500 +0.00(+0.00%)
Jun 21, 2019 0.1900 0.1950 0.1900 0.1950 55,400 -0.00(-0.05%)
Jun 20, 2019 0.1877 0.1951 0.1839 0.1951 1,753 +0.02(+8.87%)
Jun 19, 2019 0.1792 0.1792 0.1792 0.1792 672 +0.01(+3.40%)
Jun 18, 2019 0.1733 0.1733 0.1733 31 +0.00(+0.00%)
Jun 14, 2019 0.1733 0.1733 0.1733 0 -0.03(-14.04%)
Jun 10, 2019 0.2016 0.2016 0.2016 0 -0.02(-7.10%)
Jun 06, 2019 0.2170 0.2170 0.2170 0 +0.00(+0.00%)
Jun 05, 2019 0.2300 0.2300 0.2140 0.2170 15,000 -0.02(-8.32%)
Jun 04, 2019 0.2367 0.2367 0.2367 0.2367 21,000 -0.02(-7.54%)
Jun 03, 2019 0.2560 0.2560 0.2560 0.2560 133 +0.01(+3.64%)
May 31, 2019 0.2500 0.2700 0.2470 0.2470 3,000 -0.03(-11.25%)
May 30, 2019 0.2783 0.2783 0.2783 0.2783 1,044 +0.01(+3.46%)
May 29, 2019 0.2760 0.2760 0.2690 0.2690 2,000 -0.02(-7.72%)
May 28, 2019 0.2915 0.2915 0.2915 50 +0.00(+0.00%)
May 24, 2019 0.2843 0.2915 0.2819 0.2915 12,900 +0.00(+1.60%)
May 23, 2019 0.2867 0.2870 0.2866 0.2869 5,500 +0.01(+2.46%)
May 22, 2019 0.3250 0.3250 0.2800 0.2800 11,690 -0.02(-7.28%)
May 21, 2019 0.3050 0.3050 0.2893 0.3020 65,253 +0.04(+16.15%)
May 20, 2019 0.2600 0.2600 0.2600 0.2600 954 -0.04(-14.11%)
May 17, 2019 0.3000 0.3027 0.3000 0.3027 5,000 +0.00(+0.90%)
May 16, 2019 0.3017 0.3017 0.2978 0.3000 81,391 -0.04(-10.93%)
May 15, 2019 0.2650 0.3450 0.2444 0.3368 416,702 +0.11(+46.43%)
May 14, 2019 0.2300 0.2300 0.2300 34 +0.00(+0.00%)
May 10, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 08, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
May 07, 2019 0.2080 0.2080 0.2080 0.2080 269 -0.02(-7.14%)
May 06, 2019 0.2271 0.2300 0.2240 0.2240 12,500 +0.00(+1.82%)
May 03, 2019 0.2250 0.2280 0.2200 0.2200 5,600 +0.02(+8.37%)
May 02, 2019 0.2111 0.2111 0.2030 0.2030 525 -0.02(-7.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.