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 29, 2023 | 1.000 | 1.000 | 0.9240 | 0.9240 | 20,400 | -0.12(-11.15%) |
| Sep 26, 2023 | 1.040 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 5,100 | +0.01(+0.97%) |
| Sep 22, 2023 | 1.040 | 1.040 | 0.9810 | 1.030 | 26,244 | -0.03(-2.83%) |
| Sep 21, 2023 | 1.050 | 1.060 | 1.050 | 1.060 | 11,900 | +0.02(+1.91%) |
| Sep 20, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 | +0.01(+0.98%) |
| Sep 19, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 15,000 | +0.04(+4.30%) |
| Sep 15, 2023 | 0.9875 | 0 | +0.01(+0.77%) | |||
| Sep 07, 2023 | 0.9800 | 1,000 | +0.05(+5.34%) | |||
| Sep 05, 2023 | 0.9303 | 0 | -0.06(-6.50%) | |||
| Sep 01, 2023 | 0.9850 | 0.9950 | 0.9850 | 0.9950 | 5,000 | -0.02(-1.49%) |
| Aug 31, 2023 | 0.9800 | 1.010 | 0.9800 | 1.010 | 34,073 | +0.01(+1.05%) |
| Aug 29, 2023 | 0.9995 | 0 | +0.03(+3.01%) | |||
| Aug 25, 2023 | 0.9703 | 0 | -0.01(-1.32%) | |||
| Aug 23, 2023 | 0.9833 | 0 | -0.03(-2.64%) | |||
| Aug 22, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 506 | +0.00(+0.00%) |
| Aug 21, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1,094 | -0.02(-1.94%) |
| Aug 18, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 11,966 | +0.00(+0.00%) |
| Aug 16, 2023 | 1.030 | 0 | -0.00(-0.01%) | |||
| Aug 15, 2023 | 1.070 | 1.070 | 1.030 | 1.030 | 10,300 | +0.02(+1.99%) |
| Aug 11, 2023 | 1.010 | 0 | -0.04(-3.81%) | |||
| Aug 08, 2023 | 1.050 | 0 | +0.05(+5.24%) | |||
| Aug 04, 2023 | 0.9977 | 0 | +0.05(+5.02%) | |||
| Aug 02, 2023 | 0.9500 | 50 | -0.05(-5.42%) | |||
| Jul 31, 2023 | 1.004 | 750 | +0.04(+4.04%) | |||
| Jul 28, 2023 | 0.9750 | 0.9750 | 0.9654 | 0.9654 | 2,500 | -0.01(-0.98%) |
| Jul 27, 2023 | 0.9830 | 0.9830 | 0.9750 | 0.9750 | 10,000 | +0.03(+3.26%) |
| Jul 24, 2023 | 0.9442 | 0 | -0.01(-0.93%) | |||
| Jul 21, 2023 | 1.040 | 1.040 | 0.9302 | 0.9531 | 5,635 | +0.01(+1.02%) |
| Jul 18, 2023 | 0.9435 | 1 | -0.01(-1.49%) | |||
| Jul 17, 2023 | 0.9780 | 0.9780 | 0.9578 | 0.9578 | 632 | -0.00(-0.23%) |
| Jul 14, 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 4,156 | -0.04(-4.00%) |
| Jul 13, 2023 | 0.9900 | 1.000 | 0.9900 | 1.000 | 2,000 | +0.00(+0.00%) |
| Jul 10, 2023 | 1.000 | 0 | +0.02(+1.73%) | |||
| Jul 07, 2023 | 0.9539 | 0.9831 | 0.9539 | 0.9830 | 3,693 | +0.04(+4.03%) |
| Jul 05, 2023 | 0.9449 | 0 | -0.01(-0.54%) |
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.