OTC Markets OTCPK - Delayed Quote USD

High Arctic Energy Services Inc (HGHAF)

Compare
0.7900
0.0000
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.79000.79000.79000.79000.7900-
Jan 28, 20250.79000.79000.79000.79000.7900-
Jan 27, 20250.79000.79000.79000.79000.7900-
Jan 24, 20250.79000.79000.79000.79000.7900-
Jan 23, 20250.79000.79000.79000.79000.7900-
Jan 22, 20250.79000.79000.79000.79000.7900-
Jan 21, 20250.90000.97300.79000.79000.79002,300
Jan 17, 20250.78200.78200.78200.78200.7820-
Jan 16, 20250.78200.78200.78200.78200.7820-
Jan 15, 20250.78200.78200.78200.78200.7820-
Jan 14, 20250.78200.78200.78200.78200.7820-
Jan 13, 20250.78200.78200.78200.78200.7820-
Jan 10, 20250.78200.78200.78200.78200.7820-
Jan 8, 20250.78200.78200.78200.78200.7820-
Jan 7, 20250.78200.78200.78200.78200.7820-
Jan 6, 20250.65000.78200.65000.78200.78204,400
Jan 3, 20250.78000.78000.78000.78000.7800-
Jan 2, 20250.78000.78000.78000.78000.7800-
Dec 31, 20240.78000.78000.78000.78000.7800400
Dec 30, 20240.81500.81500.81500.81500.8150-
Dec 27, 20240.81500.81500.81500.81500.8150-
Dec 26, 20240.81500.81500.81500.81500.8150-
Dec 24, 20240.81500.81500.81500.81500.8150-
Dec 23, 20240.81500.81500.81500.81500.8150-
Dec 20, 20241.09001.09000.81500.81500.81501,000
Dec 19, 20240.81000.81000.81000.81000.8100-
Dec 18, 20240.81000.81000.81000.81000.8100-
Dec 17, 20240.81000.81000.81000.81000.8100-
Dec 16, 20240.81000.81000.81000.81000.8100-
Dec 13, 20240.81000.81000.81000.81000.8100-
Dec 12, 20240.81000.81000.81000.81000.8100-
Dec 11, 20240.81000.81000.81000.81000.81002,000
Dec 10, 20240.79000.79000.79000.79000.7900-
Dec 9, 20240.61000.81500.61000.79000.79003,000
Dec 6, 20240.79300.79300.79300.79300.7930-
Dec 5, 20240.79300.79300.78500.79300.79306,500
Dec 4, 20240.79500.79500.79500.79500.7950-
Dec 3, 20240.75000.79500.75000.79500.79504,100
Dec 2, 20240.77000.80800.77000.79100.79105,600
Nov 29, 20240.81000.81000.81000.81000.8100-
Nov 27, 20240.75000.81500.75000.81000.81009,700
Nov 26, 20240.78900.81000.78900.81000.81003,100
Nov 25, 20240.83000.83500.81000.83500.835039,600
Nov 22, 20240.86000.86000.86000.86000.8600-
Nov 21, 20240.86000.86000.86000.86000.8600-
Nov 20, 20240.85000.86000.75000.86000.86003,600
Nov 19, 20240.90200.90200.90200.90200.9020-
Nov 18, 20240.90200.90200.90200.90200.9020-
Nov 15, 20240.90200.90200.90200.90200.902012,000
Nov 14, 20240.87000.87000.61000.87000.870013,200
Nov 13, 20240.75000.85500.75000.85500.855020,900
Nov 12, 20240.83300.83300.82000.82000.82005,300
Nov 11, 20240.81000.81000.81000.81000.8100-
Nov 8, 20240.79200.81000.79200.81000.81004,000
Nov 7, 20240.81000.81000.81000.81000.8100300
Nov 6, 20240.75000.81000.75000.81000.810010,200
Nov 5, 20240.78800.81500.78800.81000.81003,200
Nov 4, 20240.75000.82500.75000.82000.820018,800
Nov 1, 20240.83000.83000.83000.83000.8300-
Oct 31, 20240.83000.83000.83000.83000.83002,700
Oct 30, 20240.79900.82200.79200.82000.820019,500
Oct 29, 20240.85000.85000.85000.85000.8500-
Oct 28, 20240.85000.85000.85000.85000.8500-
Oct 25, 20240.61000.85000.61000.85000.85001,300
Oct 24, 20240.82600.83500.82600.83500.83503,300
Oct 23, 20240.85000.85000.85000.85000.8500-
Oct 22, 20240.85000.85000.85000.85000.8500-
Oct 21, 20240.85000.85000.85000.85000.8500-
Oct 18, 20240.85000.85000.85000.85000.85002,200
Oct 17, 20240.85000.85000.85000.85000.8500-
Oct 16, 20240.82500.85000.82500.85000.85001,900
Oct 15, 20240.85500.85500.85500.85500.85502,000
Oct 14, 20240.80000.80000.80000.80000.80002,000
Oct 11, 20240.84500.86200.62000.84000.840013,000
Oct 10, 20240.84800.84800.84800.84800.84801,100
Oct 9, 20240.84200.85100.84200.84200.84205,300
Oct 8, 20240.87000.87000.87000.87000.8700-
Oct 7, 20240.87000.87000.87000.87000.87005,000
Oct 4, 20240.87000.87000.87000.87000.87001,200
Oct 3, 20240.88000.88000.88000.88000.880019,000
Oct 2, 20240.88000.88000.88000.88000.8800-
Oct 1, 20240.88000.88000.88000.88000.88001,500
Sep 30, 20240.85000.85000.85000.85000.85001,500
Sep 27, 20240.88000.88000.88000.88000.880050,000
Sep 26, 20240.88000.88000.88000.88000.8800-
Sep 25, 20240.88000.88000.88000.88000.8800-
Sep 24, 20240.88000.88000.88000.88000.88007,700
Sep 23, 20240.87700.87700.87700.87700.8770-
Sep 20, 20240.88000.88000.87200.87700.87704,900
Sep 19, 20240.80300.80300.80300.80300.8030-
Sep 18, 20240.80300.80300.80300.80300.8030-
Sep 17, 20240.80300.80300.80300.80300.8030-
Sep 16, 20240.80300.80300.80300.80300.8030-
Sep 13, 20240.80300.80300.80300.80300.8030900
Sep 12, 20240.80300.80300.80300.80300.8030-
Sep 11, 20240.80300.80300.80300.80300.8030-
Sep 10, 20240.80300.80300.80300.80300.8030100
Sep 9, 20240.83000.83000.80000.80000.800013,900
Sep 6, 20240.90000.90000.90000.90000.90001,100
Sep 5, 20240.93100.93100.90000.90000.90005,400
Sep 4, 20241.00001.00001.00001.00001.0000-
Sep 3, 20241.00001.00001.00001.00001.0000-
Aug 30, 20241.00001.00001.00001.00001.0000500
Aug 29, 20241.05001.05001.05001.05001.0500-
Aug 28, 20241.05001.05001.05001.05001.0500-
Aug 27, 20241.05001.05001.05001.05001.0500-
Aug 26, 20241.00001.05001.00001.05001.050011,600
Aug 23, 20241.10001.10001.08001.10001.100017,500
Aug 22, 20241.10001.10001.10001.10001.1000-
Aug 21, 20241.10001.10001.10001.10001.1000400
Aug 20, 20240.55700.55700.55700.55700.5570-
Aug 19, 20240.55700.55700.55700.55700.5570-
Aug 16, 20240.55700.55700.55700.55700.5570-
Aug 15, 20240.50100.55700.50000.55700.557055,800
Aug 14, 20240.53000.53300.53000.53300.533026,800
Aug 13, 20240.52700.52700.52700.52700.527077,000
Aug 12, 20240.51500.52300.51500.52300.523023,000
Aug 9, 20240.51800.51800.51800.51800.5180200
Aug 8, 20240.49500.49500.49500.49500.4950-
Aug 7, 20240.49500.49500.49500.49500.49501,000
Aug 6, 20240.49500.49500.49500.49500.495055,400
Aug 5, 20240.49500.49500.49500.49500.49502,200
Aug 2, 20240.51000.52600.45900.51500.5150132,000
Aug 1, 20240.52000.53700.49800.53700.53709,500
Jul 31, 20240.56800.60400.55900.55900.55907,500
Jul 30, 20240.59400.59400.59400.59400.59401,000
Jul 29, 20240.58400.59500.58400.59500.59506,100
Jul 26, 20240.60100.60100.60100.60100.6010-
Jul 25, 20240.64000.64000.60100.60100.60101,500
Jul 24, 20240.64000.64000.64000.64000.64003,500
Jul 23, 20240.62600.68000.62000.68000.6800570,100
Jul 22, 20240.65000.68900.64700.65000.650022,900
Jul 19, 20240.64700.64700.64700.64700.647016,600
Jul 18, 2024 0.5550 Dividend
Jul 18, 20240.94000.96000.47000.61000.610054,500
Jul 17, 20241.11001.13001.11001.12000.565016,100
Jul 16, 20241.08901.12001.08901.12000.56508,500
Jul 15, 20241.11001.12001.11001.12000.56503,200
Jul 12, 20241.08001.10001.08001.09000.549917,900
Jul 11, 20241.09001.13001.09001.09000.54991,900
Jul 10, 20241.11001.11001.10001.10000.554917,200
Jul 9, 20241.10001.14101.10001.13000.570013,600
Jul 8, 20241.21001.21001.11001.12000.565023,300
Jul 5, 20241.11001.11001.07001.07000.53984,200
Jul 3, 20241.08001.08001.08001.08000.5448-
Jul 2, 20241.14001.14001.06001.08000.544849,400
Jul 1, 20241.06501.06501.06501.06500.5373-
Jun 28, 20241.06501.06501.06501.06500.53734,000
Jun 27, 20241.09001.09001.09001.09000.549956,500
Jun 26, 20241.09601.09901.09001.09000.5499102,100
Jun 25, 20241.12501.13001.09601.10000.554945,200
Jun 24, 20241.12201.12201.11001.11000.56007,000
Jun 21, 20241.11001.22001.09901.11500.562577,400
Jun 20, 20241.11701.11701.11001.11000.560010,000
Jun 18, 20241.09101.11001.09001.10000.5549225,100
Jun 17, 20241.08801.12001.08801.10000.5549174,500
Jun 14, 20241.08801.10001.08801.10000.5549152,000
Jun 13, 20241.09001.10001.09001.10000.55494,000
Jun 12, 20241.04901.09001.04901.09000.5499106,300
Jun 11, 20241.00901.04901.00901.04600.5277175,900
Jun 10, 20241.00001.01001.00001.01000.50953,000
Jun 7, 20241.02301.02301.02001.02000.5146600
Jun 6, 20241.02901.03001.02601.03000.51965,300
Jun 5, 20241.03101.04001.03101.03200.52067,500
Jun 4, 20241.04001.06001.03001.06000.534757,300
Jun 3, 20241.06001.06001.03001.03000.51965,800
May 31, 20241.05001.06001.05001.06000.53475,500
May 30, 20241.07001.07001.05501.05500.53228,400
May 29, 20241.05001.06001.05001.06000.534775,200
May 28, 20241.06001.08001.05001.08000.5448151,300
May 24, 20241.07001.07001.06301.06300.536210,000
May 23, 20241.07001.07001.05001.06000.5347128,800
May 22, 20241.06001.06001.05001.05000.529748,400
May 21, 20241.05901.06801.05901.06000.534765,800
May 20, 20241.08001.08001.07901.08000.5448161,400
May 17, 20241.05901.05901.05001.05000.52976,500
May 16, 20241.01001.05001.01001.03000.51965,200
May 15, 20240.96000.97000.96000.97000.48932,300
May 14, 20240.93200.98000.93200.96000.484316,500
May 13, 20240.98500.98600.96000.98000.494436,600
May 10, 20240.96000.97400.96000.97400.491341,900
May 9, 20240.95100.96000.95100.96000.484311,400
May 8, 20240.95200.95200.95200.95200.4803100
May 7, 20240.95300.95300.95000.95000.47923,200
May 6, 20240.96000.96700.95900.96600.48737,100
May 3, 20240.96200.97900.96200.97500.49196,100
May 2, 20240.96000.96000.96000.96000.4843-
May 1, 20240.95000.96000.95000.96000.48436,500
Apr 30, 20240.95200.96000.95200.96000.48435,400
Apr 29, 20240.95700.96000.95700.96000.484315,000
Apr 26, 20240.95300.96000.95300.96000.48435,100
Apr 25, 20240.97600.97600.97600.97600.4924-
Apr 24, 20240.99500.99500.96600.97600.492450,800
Apr 23, 20240.93300.98600.89400.98600.497460,100
Apr 22, 20240.92600.92600.92600.92600.4671-
Apr 19, 20240.92600.92600.92600.92600.4671-
Apr 18, 20240.92600.92600.92600.92600.4671400
Apr 17, 20240.96000.96000.95900.96000.48438,000
Apr 16, 20240.95200.96800.93900.95300.480842,000
Apr 15, 20240.93800.98500.92900.97300.4908184,100
Apr 12, 20240.89000.91000.89000.91000.45915,900
Apr 11, 20240.88800.88800.88800.88800.4480-
Apr 10, 20240.88800.88800.88800.88800.44803,700
Apr 9, 20240.87500.91300.87500.88000.443916,800
Apr 8, 20240.84000.90000.82000.87900.443478,800
Apr 5, 20240.80200.81300.80200.80700.407110,400
Apr 4, 20240.78200.81200.78000.80000.40363,100
Apr 3, 20240.82000.82000.80200.80200.40463,200
Apr 2, 20240.82000.82000.82000.82000.41371,800
Apr 1, 20240.82000.82000.81200.81200.40966,900
Mar 28, 20240.82000.82000.81500.81500.41115,400
Mar 27, 20240.80000.80000.79300.80000.40368,900
Mar 26, 20240.80900.80900.80900.80900.40813,000
Mar 25, 20240.80500.80700.80400.80700.40715,600
Mar 22, 20240.80000.80500.80000.80000.40365,400
Mar 21, 20240.79700.81000.79700.80900.408118,400
Mar 20, 20240.79700.79700.79600.79600.40167,400
Mar 19, 20240.81000.81000.81000.81000.40861,500
Mar 18, 20240.81700.81700.79000.79000.39857,600
Mar 15, 20240.80400.80400.80400.80400.4056-
Mar 14, 20240.80400.80400.80400.80400.40566,700
Mar 13, 20240.82000.82000.79600.80400.405615,200
Mar 12, 20240.81000.81000.81000.81000.4086-
Mar 11, 20240.81000.81000.81000.81000.4086-
Mar 8, 20240.81000.81000.81000.81000.40863,400
Mar 7, 20240.80000.81000.80000.81000.40863,500
Mar 6, 20240.79500.79500.79500.79500.4010-
Mar 5, 20240.79300.80300.79300.79500.401018,200
Mar 4, 20240.81300.81400.81300.81400.41067,000
Mar 1, 20240.81200.81200.81200.81200.40962,500
Feb 29, 20240.80900.80900.80900.80900.4081-
Feb 28, 20240.80900.80900.80900.80900.4081-
Feb 27, 20240.78100.81500.78100.80900.40817,800
Feb 26, 20240.78800.81500.78800.81500.411118,000
Feb 23, 20240.81600.81600.81600.81600.4116-
Feb 22, 20240.81600.81600.81600.81600.41161,300
Feb 21, 20240.80000.81200.80000.80200.40464,500
Feb 20, 20240.81200.81200.81200.81200.4096600
Feb 16, 20240.78000.81300.77100.81200.40966,600
Feb 15, 20240.79900.80000.78200.80000.40366,300
Feb 14, 20240.81700.81700.79500.80000.40363,900
Feb 13, 20240.80500.82000.80500.82000.41373,500
Feb 12, 20240.82700.82700.82700.82700.4172-
Feb 9, 20240.82700.82700.82700.82700.4172-
Feb 8, 20240.82700.82700.82700.82700.4172-
Feb 7, 20240.82700.82700.82700.82700.41725,000
Feb 6, 20240.81700.81700.81000.81600.41163,000
Feb 5, 20240.79600.82400.78800.80000.403617,900
Feb 2, 20240.80500.82900.79200.82300.41527,200
Feb 1, 20240.83000.83000.83000.83000.4187-
Jan 31, 20240.83000.83000.83000.83000.4187-

Related Tickers

PSYTF Pason Systems Inc.
9.50
-0.21%
 
GWTI Greenway Technologies, Inc.
0.0400
0.00%
 
TOLWF Trican Well Service Ltd.
3.4000
+1.80%
 
HOH.V HIGH ARCTIC OVERSEAS HOLDINGS C
1.3400
+3.88%
 
TOTZF Total Energy Services Inc.
7.97
0.00%
 
HAL Halliburton Company
26.54
+0.64%