Other OTC - Delayed Quote USD

High Arctic Energy Services Inc (HGHAF)

0.9600 -0.0200 (-2.04%)
At close: May 14 at 3:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.9320 0.9800 0.9320 0.9600 0.9600 16,500
May 13, 2024 0.9850 0.9860 0.9600 0.9800 0.9800 36,600
May 10, 2024 0.9600 0.9740 0.9600 0.9740 0.9740 41,900
May 9, 2024 0.9510 0.9600 0.9510 0.9600 0.9600 11,400
May 8, 2024 0.9520 0.9520 0.9520 0.9520 0.9520 100
May 7, 2024 0.9530 0.9530 0.9500 0.9500 0.9500 3,200
May 6, 2024 0.9600 0.9670 0.9590 0.9660 0.9660 7,100
May 3, 2024 0.9620 0.9790 0.9620 0.9750 0.9750 6,100
May 2, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
May 1, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 6,500
Apr 30, 2024 0.9520 0.9600 0.9520 0.9600 0.9600 5,400
Apr 29, 2024 0.9570 0.9600 0.9570 0.9600 0.9600 15,000
Apr 26, 2024 0.9530 0.9600 0.9530 0.9600 0.9600 5,100
Apr 25, 2024 0.9760 0.9760 0.9760 0.9760 0.9760 -
Apr 24, 2024 0.9950 0.9950 0.9660 0.9760 0.9760 50,800
Apr 23, 2024 0.9330 0.9860 0.8940 0.9860 0.9860 60,100
Apr 22, 2024 0.9260 0.9260 0.9260 0.9260 0.9260 -
Apr 19, 2024 0.9260 0.9260 0.9260 0.9260 0.9260 -
Apr 18, 2024 0.9260 0.9260 0.9260 0.9260 0.9260 400
Apr 17, 2024 0.9600 0.9600 0.9590 0.9600 0.9600 8,000
Apr 16, 2024 0.9520 0.9680 0.9390 0.9530 0.9530 42,000
Apr 15, 2024 0.9380 0.9850 0.9290 0.9730 0.9730 184,100
Apr 12, 2024 0.8900 0.9100 0.8900 0.9100 0.9100 5,900
Apr 11, 2024 0.8880 0.8880 0.8880 0.8880 0.8880 -
Apr 10, 2024 0.8880 0.8880 0.8880 0.8880 0.8880 3,700
Apr 9, 2024 0.8750 0.9130 0.8750 0.8800 0.8800 16,800
Apr 8, 2024 0.8400 0.9000 0.8200 0.8790 0.8790 78,800
Apr 5, 2024 0.8020 0.8130 0.8020 0.8070 0.8070 10,400
Apr 4, 2024 0.7820 0.8120 0.7800 0.8000 0.8000 3,100
Apr 3, 2024 0.8200 0.8200 0.8020 0.8020 0.8020 3,200
Apr 2, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 1,800
Apr 1, 2024 0.8200 0.8200 0.8120 0.8120 0.8120 6,900
Mar 28, 2024 0.8200 0.8200 0.8150 0.8150 0.8150 5,400
Mar 27, 2024 0.8000 0.8000 0.7930 0.8000 0.8000 8,900
Mar 26, 2024 0.8090 0.8090 0.8090 0.8090 0.8090 3,000
Mar 25, 2024 0.8050 0.8070 0.8040 0.8070 0.8070 5,600
Mar 22, 2024 0.8000 0.8050 0.8000 0.8000 0.8000 5,400
Mar 21, 2024 0.7970 0.8100 0.7970 0.8090 0.8090 18,400
Mar 20, 2024 0.7970 0.7970 0.7960 0.7960 0.7960 7,400
Mar 19, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,500
Mar 18, 2024 0.8170 0.8170 0.7900 0.7900 0.7900 7,600
Mar 15, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 -
Mar 14, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 6,700
Mar 13, 2024 0.8200 0.8200 0.7960 0.8040 0.8040 15,200
Mar 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 11, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 3,400
Mar 7, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 3,500
Mar 6, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Mar 5, 2024 0.7930 0.8030 0.7930 0.7950 0.7950 18,200
Mar 4, 2024 0.8130 0.8140 0.8130 0.8140 0.8140 7,000
Mar 1, 2024 0.8120 0.8120 0.8120 0.8120 0.8120 2,500
Feb 29, 2024 0.8090 0.8090 0.8090 0.8090 0.8090 -
Feb 28, 2024 0.8090 0.8090 0.8090 0.8090 0.8090 -
Feb 27, 2024 0.7810 0.8150 0.7810 0.8090 0.8090 7,800
Feb 26, 2024 0.7880 0.8150 0.7880 0.8150 0.8150 18,000
Feb 23, 2024 0.8160 0.8160 0.8160 0.8160 0.8160 -
Feb 22, 2024 0.8160 0.8160 0.8160 0.8160 0.8160 1,300
Feb 21, 2024 0.8000 0.8120 0.8000 0.8020 0.8020 4,500
Feb 20, 2024 0.8120 0.8120 0.8120 0.8120 0.8120 600
Feb 16, 2024 0.7800 0.8130 0.7710 0.8120 0.8120 6,600
Feb 15, 2024 0.7990 0.8000 0.7820 0.8000 0.8000 6,300
Feb 14, 2024 0.8170 0.8170 0.7950 0.8000 0.8000 3,900
Feb 13, 2024 0.8050 0.8200 0.8050 0.8200 0.8200 3,500
Feb 12, 2024 0.8270 0.8270 0.8270 0.8270 0.8270 -
Feb 9, 2024 0.8270 0.8270 0.8270 0.8270 0.8270 -
Feb 8, 2024 0.8270 0.8270 0.8270 0.8270 0.8270 -
Feb 7, 2024 0.8270 0.8270 0.8270 0.8270 0.8270 5,000
Feb 6, 2024 0.8170 0.8170 0.8100 0.8160 0.8160 3,000
Feb 5, 2024 0.7960 0.8240 0.7880 0.8000 0.8000 17,900
Feb 2, 2024 0.8050 0.8290 0.7920 0.8230 0.8230 7,200
Feb 1, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 31, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 30, 2024 0.8270 0.8300 0.8270 0.8300 0.8300 5,000
Jan 29, 2024 0.8200 0.8210 0.8190 0.8190 0.8190 15,000
Jan 26, 2024 0.8110 0.8110 0.8110 0.8110 0.8110 500
Jan 25, 2024 0.8040 0.8200 0.8040 0.8200 0.8200 1,600
Jan 24, 2024 0.8230 0.8230 0.8230 0.8230 0.8230 500
Jan 23, 2024 0.8290 0.8290 0.8290 0.8290 0.8290 -
Jan 22, 2024 0.8290 0.8290 0.8290 0.8290 0.8290 1,500
Jan 19, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 6,700
Jan 18, 2024 0.8400 0.8420 0.8090 0.8410 0.8410 8,600
Jan 17, 2024 0.8410 0.8410 0.8410 0.8410 0.8410 500
Jan 16, 2024 0.8320 0.8320 0.8300 0.8310 0.8310 5,400
Jan 12, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jan 11, 2024 0.8550 0.8550 0.8300 0.8300 0.8300 20,800
Jan 10, 2024 0.8880 0.8880 0.8880 0.8880 0.8880 -
Jan 9, 2024 0.8880 0.8910 0.8730 0.8880 0.8880 3,400
Jan 8, 2024 0.8470 0.8960 0.8470 0.8920 0.8920 18,200
Jan 5, 2024 0.8430 0.8580 0.8430 0.8440 0.8440 7,100
Jan 4, 2024 0.8440 0.8440 0.8340 0.8340 0.8340 4,800
Jan 3, 2024 0.7990 0.8290 0.7990 0.8290 0.8290 11,900
Jan 2, 2024 0.8130 0.8250 0.7950 0.8100 0.8100 53,800
Dec 29, 2023 0.8380 0.8380 0.8150 0.8200 0.8200 17,700
Dec 28, 2023 0.8350 0.8400 0.8270 0.8280 0.8280 18,600
Dec 27, 2023 0.8300 0.8500 0.8150 0.8500 0.8500 7,400
Dec 26, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 -
Dec 22, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 5,500
Dec 21, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 -
Dec 20, 2023 0.8430 0.8430 0.8430 0.8430 0.8430 100
Dec 19, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 18, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 15, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 14, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 13, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 12, 2023 0.8510 0.8510 0.8510 0.8510 0.8510 -
Dec 11, 2023 0.8500 0.8830 0.8500 0.8510 0.8510 16,800
Dec 8, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 -
Dec 7, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 500
Dec 6, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Dec 5, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 500
Dec 4, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Dec 1, 2023 0.8240 0.8240 0.8200 0.8200 0.8200 14,000
Nov 30, 2023 0.8200 0.8200 0.8120 0.8120 0.8120 12,900
Nov 29, 2023 0.8110 0.8110 0.8110 0.8110 0.8110 5,000
Nov 28, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 300
Nov 27, 2023 0.8340 0.8340 0.8340 0.8340 0.8340 -
Nov 24, 2023 0.8100 0.8340 0.8100 0.8340 0.8340 18,500
Nov 22, 2023 0.8170 0.8300 0.8100 0.8100 0.8100 39,500
Nov 21, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 20, 2023 0.7850 0.8300 0.7850 0.8300 0.8300 33,300
Nov 17, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 1,000
Nov 16, 2023 0.8040 0.8050 0.7700 0.7850 0.7850 29,900
Nov 15, 2023 0.7990 0.7990 0.7990 0.7990 0.7990 -
Nov 14, 2023 0.7980 0.7990 0.7900 0.7990 0.7990 13,500
Nov 13, 2023 0.7790 0.7920 0.7790 0.7920 0.7920 3,300
Nov 10, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 8,000
Nov 9, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 100
Nov 8, 2023 0.8160 0.8160 0.8160 0.8160 0.8160 3,000
Nov 7, 2023 0.8530 0.8530 0.8530 0.8530 0.8530 -
Nov 6, 2023 0.8540 0.8540 0.8530 0.8530 0.8530 2,600
Nov 3, 2023 0.8230 0.8230 0.8230 0.8230 0.8230 700
Nov 2, 2023 0.8100 0.8180 0.8100 0.8180 0.8180 6,400
Nov 1, 2023 0.8050 0.8100 0.8050 0.8100 0.8100 7,200
Oct 31, 2023 0.8200 0.8260 0.8200 0.8260 0.8260 9,300
Oct 30, 2023 0.8200 0.8250 0.6820 0.8120 0.8120 53,500
Oct 27, 2023 0.7950 0.8250 0.7950 0.8250 0.8250 3,100
Oct 26, 2023 0.8140 0.8140 0.8140 0.8140 0.8140 3,500
Oct 25, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 4,100
Oct 24, 2023 0.8060 0.8490 0.8000 0.8350 0.8350 7,500
Oct 23, 2023 0.8500 0.8520 0.8400 0.8520 0.8520 8,800
Oct 20, 2023 0.8660 0.8660 0.8610 0.8660 0.8660 6,800
Oct 19, 2023 0.8610 0.8650 0.8610 0.8650 0.8650 1,500
Oct 18, 2023 0.8730 0.8730 0.8420 0.8730 0.8730 900
Oct 17, 2023 0.8750 0.8810 0.8690 0.8810 0.8810 15,200
Oct 16, 2023 0.8800 0.8860 0.8790 0.8790 0.8790 26,700
Oct 13, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Oct 12, 2023 0.8600 0.8640 0.8600 0.8640 0.8640 16,000
Oct 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 10, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 9, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 3,100
Oct 6, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Oct 5, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Oct 4, 2023 0.9000 0.9110 0.8750 0.8750 0.8750 5,500
Oct 3, 2023 0.9140 0.9140 0.9140 0.9140 0.9140 1,500
Oct 2, 2023 0.8920 0.9130 0.8840 0.9020 0.9020 12,300
Sep 29, 2023 1.0000 1.0000 0.9240 0.9240 0.9240 20,400
Sep 28, 2023 0.0040 Dividend
Sep 28, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Sep 27, 2023 1.0400 1.0400 1.0400 1.0400 1.0360 -
Sep 26, 2023 1.0600 1.0600 1.0200 1.0400 1.0360 6,600
Sep 25, 2023 1.0400 1.0400 1.0400 1.0400 1.0360 5,100
Sep 22, 2023 1.0400 1.0400 0.9810 1.0300 1.0260 26,200
Sep 21, 2023 1.0500 1.0600 1.0500 1.0600 1.0559 11,900
Sep 20, 2023 1.0400 1.0400 1.0400 1.0400 1.0360 2,000
Sep 19, 2023 1.0300 1.0300 1.0300 1.0300 1.0260 15,000
Sep 18, 2023 0.9880 0.9880 0.9880 0.9880 0.9842 -
Sep 15, 2023 1.0100 1.0100 0.9880 0.9880 0.9842 5,100
Sep 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 1,000
Sep 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 -
Sep 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 -
Sep 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 -
Sep 8, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 -
Sep 7, 2023 0.9800 0.9800 0.9800 0.9800 0.9762 1,000
Sep 6, 2023 0.9300 0.9300 0.9300 0.9300 0.9264 -
Sep 5, 2023 0.9800 0.9920 0.9300 0.9300 0.9264 14,200
Sep 1, 2023 0.9850 0.9950 0.9850 0.9950 0.9912 5,000
Aug 31, 2023 0.9800 1.0100 0.9800 1.0100 1.0061 34,100
Aug 30, 2023 0.0040 Dividend
Aug 30, 2023 1.0000 1.0000 1.0000 1.0000 0.9962 -
Aug 29, 2023 0.9940 1.0000 0.9910 1.0000 0.9922 14,600
Aug 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9624 -
Aug 25, 2023 0.9700 0.9710 0.9500 0.9700 0.9624 5,300
Aug 24, 2023 0.9830 0.9830 0.9830 0.9830 0.9753 -
Aug 23, 2023 0.9930 0.9930 0.9830 0.9830 0.9753 10,000
Aug 22, 2023 1.0100 1.0100 1.0100 1.0100 1.0021 500
Aug 21, 2023 1.0100 1.0100 1.0100 1.0100 1.0021 1,100
Aug 18, 2023 1.0300 1.0300 1.0300 1.0300 1.0219 12,000
Aug 17, 2023 1.0300 1.0300 1.0300 1.0300 1.0219 -
Aug 16, 2023 1.0320 1.0320 1.0300 1.0300 1.0219 28,500
Aug 15, 2023 1.0700 1.0700 1.0300 1.0300 1.0219 10,300
Aug 14, 2023 1.0100 1.0100 1.0100 1.0100 1.0021 -
Aug 11, 2023 1.0200 1.0200 1.0100 1.0100 1.0021 10,500
Aug 10, 2023 1.0500 1.0500 1.0500 1.0500 1.0418 -
Aug 9, 2023 1.0500 1.0500 1.0500 1.0500 1.0418 -
Aug 8, 2023 1.0100 1.0500 1.0100 1.0500 1.0418 31,500
Aug 7, 2023 0.9980 0.9980 0.9980 0.9980 0.9902 -
Aug 4, 2023 0.9800 1.0040 0.9800 0.9980 0.9902 10,600
Aug 3, 2023 0.9500 0.9500 0.9500 0.9500 0.9426 100
Aug 2, 2023 0.9500 0.9500 0.9480 0.9500 0.9426 2,200
Aug 1, 2023 1.0040 1.0040 1.0040 1.0040 0.9961 800
Jul 31, 2023 1.0100 1.0100 0.9880 1.0040 0.9961 8,800
Jul 28, 2023 0.0040 Dividend
Jul 28, 2023 0.9750 0.9750 0.9650 0.9650 0.9574 2,500
Jul 27, 2023 0.9830 0.9830 0.9750 0.9750 0.9634 10,000
Jul 26, 2023 0.9440 0.9440 0.9440 0.9440 0.9328 -
Jul 25, 2023 0.9440 0.9440 0.9440 0.9440 0.9328 -
Jul 24, 2023 0.9440 0.9440 0.9440 0.9440 0.9328 500
Jul 21, 2023 1.0400 1.0400 0.9300 0.9530 0.9417 5,600
Jul 20, 2023 0.9440 0.9440 0.9440 0.9440 0.9328 -
Jul 19, 2023 0.9440 0.9440 0.9440 0.9440 0.9328 -
Jul 18, 2023 0.9850 0.9850 0.9440 0.9440 0.9328 23,000
Jul 17, 2023 0.9780 0.9780 0.9580 0.9580 0.9466 600
Jul 14, 2023 0.9700 0.9700 0.9600 0.9600 0.9486 4,200
Jul 13, 2023 0.9900 1.0000 0.9900 1.0000 0.9881 2,000
Jul 12, 2023 1.0000 1.0000 1.0000 1.0000 0.9881 -
Jul 11, 2023 1.0000 1.0000 1.0000 1.0000 0.9881 -
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 0.9881 1,200
Jul 7, 2023 0.9540 0.9830 0.9540 0.9830 0.9713 3,700
Jul 6, 2023 0.9450 0.9450 0.9450 0.9450 0.9338 -
Jul 5, 2023 0.9500 1.0000 0.8940 0.9450 0.9338 52,500
Jul 3, 2023 0.9500 0.9500 0.9500 0.9500 0.9387 200
Jun 30, 2023 0.8970 0.9600 0.8970 0.9600 0.9486 39,500
Jun 29, 2023 0.0040 Dividend
Jun 29, 2023 0.8930 0.8960 0.8830 0.8960 0.8853 7,500
Jun 28, 2023 0.8800 0.8800 0.8800 0.8800 0.8656 -
Jun 27, 2023 0.8800 0.8800 0.8800 0.8800 0.8656 700
Jun 26, 2023 0.8800 0.8800 0.8800 0.8800 0.8656 500
Jun 23, 2023 0.9310 0.9310 0.8930 0.9060 0.8911 29,900
Jun 22, 2023 0.9200 0.9260 0.9150 0.9260 0.9108 17,200
Jun 21, 2023 0.9390 0.9390 0.9300 0.9300 0.9148 2,000
Jun 20, 2023 0.9240 0.9440 0.9170 0.9410 0.9256 75,700
Jun 16, 2023 0.9240 0.9240 0.9230 0.9240 0.9089 2,200
Jun 15, 2023 0.9000 0.9000 0.8930 0.8930 0.8784 13,300
Jun 14, 2023 0.9350 0.9350 0.9350 0.9350 0.9197 -
Jun 13, 2023 0.9350 0.9350 0.9350 0.9350 0.9197 600
Jun 12, 2023 0.8930 0.9160 0.8930 0.9160 0.9010 32,200
Jun 9, 2023 0.9000 0.9000 0.9000 0.9000 0.8852 -
Jun 8, 2023 0.9100 0.9100 0.9000 0.9000 0.8852 29,000
Jun 7, 2023 0.9250 0.9250 0.9150 0.9240 0.9089 2,000
Jun 6, 2023 0.8970 0.8970 0.8970 0.8970 0.8823 -
Jun 5, 2023 0.8970 0.8970 0.8970 0.8970 0.8823 1,000
Jun 2, 2023 0.9300 0.9300 0.9300 0.9300 0.9148 -
Jun 1, 2023 0.9510 0.9510 0.9300 0.9300 0.9148 800
May 31, 2023 0.9380 0.9380 0.9380 0.9380 0.9226 5,300
May 30, 2023 0.0040 Dividend
May 30, 2023 0.9200 0.9200 0.9200 0.9200 0.9049 6,800
May 26, 2023 0.9200 0.9200 0.9200 0.9200 0.9010 900
May 25, 2023 0.9130 0.9350 0.9030 0.9350 0.9157 6,800
May 24, 2023 0.9500 0.9640 0.9500 0.9500 0.9304 27,600
May 23, 2023 0.9900 0.9900 0.9900 0.9900 0.9695 -
May 22, 2023 0.9700 0.9900 0.9700 0.9900 0.9695 19,000
May 19, 2023 0.9890 0.9890 0.9500 0.9500 0.9304 19,300
May 18, 2023 0.9670 0.9670 0.9670 0.9670 0.9470 3,500
May 17, 2023 0.9730 0.9860 0.9650 0.9860 0.9656 43,500
May 16, 2023 0.9900 0.9900 0.9900 0.9900 0.9695 1,100
May 15, 2023 0.9370 1.0000 0.9370 0.9980 0.9774 43,800

Related Tickers

T1SS34.SA Tenaris S.A.
88.29
0.00%
 
OSXB3.SA OSX Brasil S.A.
3.9500
+0.25%
 
D6Z.F Standard Supply AS
0.1800
-0.88%
 
NXMR NextMart, Inc.
0.0010
0.00%
 
SKPO Skye Petroleum, Inc.
0.0039
0.00%
 
VYEY Victory Oilfield Tech, Inc.
0.5500
0.00%
 
NSFDF NXT Energy Solutions Inc.
0.0943
0.00%
 
STSU.OL Standard Supply AS
2.2350
-0.22%
 
USEI U.S. Energy Initiatives Corporation Inc.
0.0000
0.00%
 
SCEYF Source Energy Services Ltd.
8.67
-5.43%