High Arctic Energy Services Inc (OP: HGHAF )
1.046
+0.036
(+3.56%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Aug 01, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 300 | +0.02(+0.68%) |
| Jul 30, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.03(+0.86%) | |
| Jul 26, 2018 | 2.915 | 2.915 | 2.915 | 0 | +0.03(+1.21%) | |
| Jul 24, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) | |
| Jul 23, 2018 | 2.880 | 2.880 | 2.880 | 2.880 | 300 | -0.03(-1.16%) |
| Jul 13, 2018 | 2.914 | 2.914 | 2.914 | 0 | -0.01(-0.18%) | |
| Jul 12, 2018 | 2.936 | 2.936 | 2.910 | 2.919 | 6,100 | +0.01(+0.32%) |
| Jul 10, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.01(-0.48%) | |
| Jul 09, 2018 | 2.960 | 2.960 | 2.924 | 2.924 | 2,310 | -0.03(-0.88%) |
| Jul 06, 2018 | 2.950 | 2.950 | 2.950 | 2.950 | 318 | +0.05(+1.73%) |
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.