High Arctic Energy Services Inc (OP: HGHAF )
1.008
-0.002
(-0.15%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 1.082 | 1.082 | 1.070 | 1.070 | 1,046 | -0.09(-7.75%) |
| May 26, 2021 | 1.160 | 1.160 | 1.160 | 20 | +0.12(+11.54%) | |
| May 18, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| May 17, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 6,400 | +0.03(+2.97%) |
| May 14, 2021 | 0.9955 | 1.030 | 0.9862 | 1.010 | 37,000 | +0.00(+0.00%) |
| May 13, 2021 | 1.052 | 1.060 | 1.010 | 1.010 | 1,700 | -0.05(-4.72%) |
| May 12, 2021 | 0.9600 | 1.060 | 0.9600 | 1.060 | 1,413 | +0.02(+1.92%) |
| May 07, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.00(-0.25%) | |
| May 05, 2021 | 1.043 | 1.043 | 1.043 | 0 | +0.03(+3.22%) | |
| Apr 29, 2021 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Apr 28, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | +0.02(+1.56%) |
| Apr 27, 2021 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 7,400 | -0.03(-2.49%) |
| Apr 21, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+2.83%) | |
| Apr 16, 2021 | 0.9919 | 0.9919 | 0.9919 | 0 | +0.04(+4.37%) | |
| Apr 14, 2021 | 0.9504 | 0.9504 | 0.9504 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 0.9504 | 0.9504 | 0.9504 | 0 | -0.07(-6.82%) | |
| Apr 08, 2021 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+2.55%) | |
| Apr 05, 2021 | 0.9946 | 0.9946 | 0.9946 | 0 | +0.01(+1.04%) | |
| Apr 01, 2021 | 0.9838 | 0.9844 | 0.9838 | 0.9844 | 3,200 | +0.04(+4.72%) |
| Mar 30, 2021 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.01(+1.08%) | |
| Mar 29, 2021 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 4,000 | -0.02(-2.11%) |
| Mar 26, 2021 | 0.9500 | 0.9500 | 0.9414 | 0.9500 | 2,100 | -0.01(-1.22%) |
| Mar 25, 2021 | 0.9556 | 0.9617 | 0.9556 | 0.9617 | 6,050 | -0.05(-4.78%) |
| Mar 24, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 300 | -0.06(-5.61%) |
| Mar 22, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
| Mar 19, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 4,200 | -0.10(-8.06%) |
| Mar 16, 2021 | 1.196 | 1.196 | 1.196 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 1.196 | 1.196 | 1.196 | 1.196 | 100 | -0.03(-2.68%) |
| Mar 12, 2021 | 1.240 | 1.240 | 1.229 | 1.229 | 3,000 | +0.04(+3.33%) |
| Mar 10, 2021 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 1.175 | 1.198 | 1.175 | 1.190 | 87,300 | +0.02(+1.30%) |
| Mar 08, 2021 | 1.160 | 1.175 | 1.160 | 1.175 | 1,240 | +0.01(+1.25%) |
| Mar 05, 2021 | 1.161 | 1.161 | 1.160 | 1.160 | 1,500 | -0.07(-5.69%) |
| Mar 03, 2021 | 1.230 | 1.230 | 1.230 | 0 | +0.03(+2.50%) | |
| Mar 02, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 3,003 | +0.11(+10.11%) |
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.