Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
High Arctic Energy Services Inc (PK) (HGHAF)
High Arctic Energy Services Inc (PK) (HGHAF) Historical

HGHAF High Arctic Energy Services Inc (PK)

0.6466

0.03619 (5.93%)

Jul 19 2024 - Closed

Delayed by 15 minutes

HGHAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.61041	-0.50959	-45.50%	0.94	0.96	0.47	54,495
Jul 17 2024	1.12	0.00	0.00%	1.11	1.13	1.11	16,100
Jul 16 2024	1.12	0.00	0.00%	1.089	1.12	1.089	8,500
Jul 15 2024	1.12	0.03	2.75%	1.11	1.12	1.11	3,206
Jul 12 2024	1.09	0.00	0.00%	1.08	1.10	1.08	17,900
Jul 11 2024	1.09	-0.01	-0.91%	1.09	1.13	1.09	1,900
Jul 10 2024	1.10	-0.03	-2.65%	1.11	1.11	1.10	17,200
Jul 09 2024	1.13	0.01	0.89%	1.10	1.141	1.10	13,565
Jul 08 2024	1.12	0.05	4.67%	1.21	1.21	1.11	23,292
Jul 05 2024	1.07	-0.01	-0.93%	1.11	1.11	1.07	4,200
Jul 03 2024	1.08	0.00	0.00%	1.08	1.08	1.08	0
Jul 02 2024	1.08	0.02	1.41%	1.14	1.14	1.06	49,416
Jul 01 2024	1.065	0.00	0.00%	1.065	1.065	1.065	0
Jun 28 2024	1.065	-0.03	-2.29%	1.065	1.065	1.065	4,000
Jun 27 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0
Jun 26 2024	1.09	-0.01	-0.91%	1.0957	1.099	1.09	102,100
Jun 25 2024	1.10	-0.01	-0.90%	1.125	1.13	1.0961	45,180
Jun 24 2024	1.11	-0.01	-0.45%	1.1215	1.1215	1.11	7,000
Jun 21 2024	1.115	0.00	0.45%	1.11	1.22	1.099	77,350
Jun 20 2024	1.11	0.01	0.91%	1.117	1.117	1.11	10,005
Jun 18 2024	1.10	0.00	0.00%	1.0908	1.11	1.09	225,060
Jun 17 2024	1.10	0.00	0.00%	1.0881	1.12	1.0881	174,490
Jun 14 2024	1.10	0.00	0.00%	1.0881	1.10	1.0881	152,000
Jun 13 2024	1.10	0.01	0.92%	1.09	1.10	1.09	4,000
Jun 12 2024	1.09	0.04	4.21%	1.0492	1.09	1.0492	106,250
Jun 11 2024	1.046	0.04	3.56%	1.0086	1.0486	1.0085	175,920
Jun 10 2024	1.01	-0.01	-0.98%	1.00	1.01	1.00	3,000
Jun 07 2024	1.02	-0.01	-0.97%	1.023	1.023	1.02	590
Jun 06 2024	1.03	0.00	-0.15%	1.0293	1.03	1.0258	5,302
Jun 05 2024	1.0315	-0.03	-2.69%	1.0314	1.0399	1.0314	7,520
Jun 04 2024	1.06	0.03	2.91%	1.0399	1.06	1.03	57,286
Jun 03 2024	1.03	-0.03	-2.83%	1.06	1.06	1.03	5,801
May 31 2024	1.06	0.01	0.47%	1.05	1.06	1.05	5,500
May 30 2024	1.055	-0.01	-0.47%	1.07	1.07	1.055	8,418
May 29 2024	1.06	-0.02	-1.85%	1.05	1.06	1.05	75,248
May 28 2024	1.08	0.02	1.60%	1.06	1.08	1.05	151,330
May 24 2024	1.063	0.00	0.28%	1.07	1.07	1.063	10,000
May 23 2024	1.06	0.01	0.95%	1.07	1.07	1.05	128,800
May 22 2024	1.05	-0.01	-0.94%	1.06	1.06	1.05	48,447
May 21 2024	1.06	-0.02	-1.85%	1.0586	1.0684	1.0586	65,800
May 20 2024	1.08	0.03	2.86%	1.08	1.08	1.079	161,404
May 17 2024	1.05	0.02	1.94%	1.059	1.059	1.05	6,523
May 16 2024	1.03	0.06	6.19%	1.01	1.05	1.01	5,200
May 15 2024	0.97	0.01	1.04%	0.96	0.97	0.96	2,300
May 14 2024	0.96	-0.02	-2.04%	0.932	0.98	0.932	16,533
May 13 2024	0.98	0.006	0.62%	0.985	0.9856	0.96	36,577
May 10 2024	0.974	0.0142	1.48%	0.96	0.974	0.9598	41,922
May 09 2024	0.9598	0.0078	0.82%	0.951	0.9598	0.951	11,400
May 08 2024	0.952	0.002	0.21%	0.952	0.952	0.952	100
May 07 2024	0.95	-0.0159	-1.65%	0.95286	0.95286	0.95	3,205
May 06 2024	0.9659	-0.0091	-0.93%	0.96	0.967	0.9594	7,140
May 03 2024	0.975	0.015	1.56%	0.9624	0.979	0.9624	6,149
May 02 2024	0.96	0.00	0.00%	0.96	0.96	0.96	0
May 01 2024	0.96	0.00	0.00%	0.95	0.96	0.95	6,523
Apr 30 2024	0.96	0.00	0.00%	0.952	0.96	0.952	5,355
Apr 29 2024	0.96	0.00	0.00%	0.9568	0.96	0.9568	15,000
Apr 26 2024	0.96	-0.016	-1.64%	0.953	0.96	0.953	5,140
Apr 25 2024	0.976	0.00	0.00%	0.976	0.976	0.976	0
Apr 24 2024	0.976	-0.0103	-1.04%	0.9951	0.9951	0.9655	50,843
Apr 23 2024	0.9863	0.0603	6.51%	0.9327	0.9863	0.894	60,133
Apr 22 2024	0.926	0.00	0.00%	0.926	0.926	0.926	0

High Arctic Energy Servi... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions