High Arctic Energy Services Inc (OP: HGHAF )
1.010
-0.010
(-0.98%)
Streaming Delayed Price
Updated: 12:51 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 3.059 | 3.059 | 3.059 | 3.059 | 655 | +0.01(+0.46%) |
| Jul 27, 2017 | 3.045 | 3.045 | 3.045 | 0 | -0.13(-4.10%) | |
| Jul 24, 2017 | 3.175 | 3.175 | 3.175 | 0 | -0.16(-4.90%) | |
| Jul 19, 2017 | 3.339 | 3.339 | 3.339 | 0 | -0.07(-1.99%) | |
| Jul 17, 2017 | 3.407 | 3.407 | 3.407 | 0 | -0.04(-1.22%) | |
| Jul 14, 2017 | 3.496 | 3.504 | 3.449 | 3.449 | 16,415 | -0.04(-1.01%) |
| Jul 13, 2017 | 3.484 | 3.484 | 3.484 | 3.484 | 6,550 | -0.01(-0.40%) |
| Jul 12, 2017 | 3.494 | 3.498 | 3.494 | 3.498 | 1,000 | +0.19(+5.79%) |
| Jul 10, 2017 | 3.307 | 3.307 | 3.307 | 0 | -0.00(-0.07%) | |
| Jul 07, 2017 | 3.306 | 3.309 | 3.290 | 3.309 | 33,000 | -0.06(-1.81%) |
| Jul 05, 2017 | 3.370 | 3.370 | 3.370 | 0 | +0.05(+1.53%) | |
| Jul 03, 2017 | 3.319 | 3.319 | 3.319 | 3.319 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 3.319 | 3.319 | 3.319 | 0 | -0.02(-0.54%) | |
| Jun 29, 2017 | 3.329 | 3.337 | 3.329 | 3.337 | 500 | +0.02(+0.52%) |
| Jun 28, 2017 | 3.300 | 3.322 | 3.268 | 3.320 | 2,150 | +0.15(+4.73%) |
| Jun 23, 2017 | 3.170 | 3.170 | 3.170 | 0 | -0.03(-0.94%) | |
| Jun 22, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 1,800 | +0.03(+1.09%) |
| Jun 21, 2017 | 3.166 | 3.166 | 3.166 | 3.166 | 250 | -0.22(-6.51%) |
| Jun 16, 2017 | 3.386 | 3.386 | 3.386 | 30,000 | -0.06(-1.74%) | |
| Jun 14, 2017 | 3.446 | 3.446 | 3.446 | 0 | -0.10(-2.81%) | |
| Jun 13, 2017 | 3.510 | 3.546 | 3.510 | 3.546 | 15,300 | +0.08(+2.33%) |
| Jun 12, 2017 | 3.465 | 3.465 | 3.465 | 3.465 | 4,000 | -0.05(-1.29%) |
| Jun 08, 2017 | 3.510 | 3.510 | 3.510 | 0 | -0.01(-0.41%) | |
| Jun 07, 2017 | 3.620 | 3.620 | 3.524 | 3.524 | 26,900 | -0.10(-2.65%) |
| Jun 01, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.31(-7.88%) | |
| May 25, 2017 | 3.930 | 3.930 | 3.930 | 22,100 | +0.01(+0.15%) | |
| May 24, 2017 | 3.870 | 3.924 | 3.870 | 3.924 | 3,500 | +0.11(+2.77%) |
| May 23, 2017 | 3.826 | 3.826 | 3.811 | 3.819 | 5,500 | -0.05(-1.40%) |
| May 19, 2017 | 3.873 | 3.873 | 3.873 | 0 | +0.17(+4.67%) | |
| May 17, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.01(+0.27%) | |
| May 16, 2017 | 3.680 | 3.690 | 3.680 | 3.690 | 1,000 | +0.09(+2.50%) |
| May 15, 2017 | 3.590 | 3.600 | 3.560 | 3.600 | 1,600 | +0.11(+3.29%) |
| May 11, 2017 | 3.486 | 3.486 | 3.486 | 0 | -0.06(-1.82%) | |
| May 03, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.15(+4.46%) | |
| May 02, 2017 | 3.458 | 3.462 | 3.398 | 3.398 | 55,015 | -0.09(-2.47%) |
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.