High Arctic Energy Services Inc (OP: HGHAF )
1.060
+0.005
(+0.47%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.14(+5.41%) | |
| Oct 30, 2018 | 2.647 | 2.647 | 2.580 | 2.580 | 1,800 | -0.11(-4.06%) |
| Oct 26, 2018 | 2.689 | 2.689 | 2.689 | 0 | +0.08(+3.05%) | |
| Oct 25, 2018 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | -0.05(-1.73%) |
| Oct 24, 2018 | 2.656 | 2.656 | 2.656 | 2.656 | 125 | -0.16(-5.55%) |
| Oct 18, 2018 | 2.812 | 2.812 | 2.812 | 0 | -0.08(-2.71%) | |
| Oct 16, 2018 | 2.890 | 2.890 | 2.890 | 2.890 | 150 | +0.04(+1.33%) |
| Oct 15, 2018 | 2.853 | 2.853 | 2.853 | 25 | +0.00(+0.00%) | |
| Oct 12, 2018 | 2.853 | 2.853 | 2.853 | 2.853 | 5,400 | -0.05(-1.63%) |
| Oct 11, 2018 | 2.920 | 2.920 | 2.900 | 2.900 | 23,000 | -0.19(-6.16%) |
| Oct 05, 2018 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 3.120 | 3.120 | 3.090 | 3.090 | 8,000 | -0.08(-2.67%) |
| Oct 02, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.05(+1.75%) | |
| Sep 24, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.12(-3.84%) | |
| Sep 21, 2018 | 3.236 | 3.244 | 3.236 | 3.244 | 1,000 | +0.07(+2.35%) |
| Sep 13, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.05(-1.57%) | |
| Sep 12, 2018 | 3.220 | 3.220 | 3.220 | 3.220 | 350 | +0.08(+2.56%) |
| Sep 05, 2018 | 3.140 | 3.140 | 3.140 | 0 | -0.02(-0.63%) | |
| Sep 04, 2018 | 3.155 | 3.160 | 3.155 | 3.160 | 10,000 | -0.07(-2.14%) |
| Aug 27, 2018 | 3.229 | 3.229 | 3.229 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 3.229 | 3.229 | 3.229 | 3.229 | 200 | -0.00(-0.03%) |
| Aug 22, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.02(+0.72%) | |
| Aug 21, 2018 | 3.150 | 3.207 | 3.150 | 3.207 | 2,355 | +0.21(+7.03%) |
| Aug 16, 2018 | 2.996 | 2.996 | 2.996 | 0 | -0.03(-1.11%) | |
| Aug 14, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.13(+4.48%) | |
| Aug 10, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.06(-1.93%) | |
| Aug 08, 2018 | 2.957 | 2.957 | 2.957 | 0 | -0.05(-1.54%) | |
| Aug 02, 2018 | 3.003 | 3.003 | 3.003 | 0 | +0.04(+1.46%) |
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.
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.