Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Arctic Energy Services Inc (TSX: HWO )

1.510 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.490 3.490 3.490 0 +0.02(+0.58%)
Dec 30, 2015 3.450 3.480 3.400 3.470 9,156 +0.02(+0.58%)
Dec 29, 2015 3.460 3.540 3.430 3.450 82,499 -0.04(-1.15%)
Dec 24, 2015 3.490 3.490 3.490 0 +0.08(+2.35%)
Dec 23, 2015 3.310 3.410 3.310 3.410 38,395 +0.15(+4.60%)
Dec 22, 2015 3.250 3.350 3.220 3.260 113,299 +0.00(+0.00%)
Dec 21, 2015 3.220 3.310 3.220 3.260 132,106 +0.03(+0.93%)
Dec 18, 2015 3.150 3.350 3.150 3.230 109,250 +0.04(+1.25%)
Dec 17, 2015 3.120 3.230 3.120 3.190 74,836 +0.06(+1.92%)
Dec 16, 2015 3.130 3.170 3.120 3.130 91,369 -0.04(-1.26%)
Dec 15, 2015 3.170 3.220 3.170 3.170 88,544 +0.00(+0.00%)
Dec 14, 2015 3.260 3.300 3.120 3.170 184,721 -0.18(-5.37%)
Dec 11, 2015 3.440 3.450 3.340 3.350 73,649 -0.15(-4.29%)
Dec 10, 2015 3.500 3.520 3.480 3.500 19,100 +0.03(+0.86%)
Dec 09, 2015 3.480 3.550 3.420 3.470 54,677 +0.03(+0.87%)
Dec 08, 2015 3.480 3.490 3.410 3.440 36,592 -0.04(-1.15%)
Dec 07, 2015 3.550 3.550 3.460 3.480 92,031 -0.03(-0.85%)
Dec 04, 2015 3.500 3.540 3.500 3.510 55,881 -0.02(-0.57%)
Dec 03, 2015 3.530 3.600 3.470 3.530 52,446 +0.02(+0.57%)
Dec 02, 2015 3.590 3.610 3.470 3.510 101,547 -0.07(-1.96%)
Dec 01, 2015 3.610 3.660 3.580 3.580 67,552 -0.03(-0.83%)
Nov 30, 2015 3.660 3.680 3.610 3.610 34,619 -0.05(-1.37%)
Nov 27, 2015 3.690 3.690 3.640 3.660 8,335 -0.01(-0.27%)
Nov 26, 2015 3.750 3.770 3.620 3.670 83,850 -0.03(-0.81%)
Nov 25, 2015 3.710 3.800 3.700 3.700 60,653 -0.03(-0.80%)
Nov 24, 2015 3.790 3.800 3.700 3.730 89,030 +0.00(+0.00%)
Nov 23, 2015 3.810 3.700 3.730 73,766 +0.03(+0.81%)
Nov 20, 2015 3.680 3.750 3.670 3.700 55,259 +0.03(+0.82%)
Nov 19, 2015 3.800 3.800 3.650 3.670 86,146 -0.14(-3.67%)
Nov 18, 2015 3.880 3.890 3.790 3.810 16,286 -0.05(-1.30%)
Nov 17, 2015 3.820 3.870 3.800 3.860 38,602 +0.08(+2.12%)
Nov 16, 2015 3.750 3.850 3.740 3.780 58,378 -0.01(-0.26%)
Nov 13, 2015 3.950 3.950 3.710 3.790 196,503 -0.16(-4.05%)
Nov 12, 2015 3.940 3.970 3.850 3.950 0 +0.01(+0.25%)
Nov 11, 2015 4.030 3.790 3.940 106,734 -0.09(-2.23%)
Nov 10, 2015 3.790 4.110 3.780 4.030 130,149 +0.25(+6.61%)
Nov 09, 2015 3.700 3.800 3.700 3.780 35,949 +0.06(+1.61%)
Nov 06, 2015 3.730 3.750 3.700 3.720 53,966 -0.02(-0.53%)
Nov 05, 2015 3.710 3.750 3.650 3.740 25,786 +0.03(+0.81%)
Nov 04, 2015 3.840 3.890 3.700 3.710 64,020 -0.18(-4.63%)
Nov 03, 2015 3.810 3.890 3.810 3.890 49,406 +0.11(+2.91%)
Nov 02, 2015 3.800 3.830 3.700 3.780 101,563 -0.06(-1.56%)
Oct 30, 2015 3.700 3.840 3.700 3.840 65,440 +0.17(+4.63%)
Oct 29, 2015 3.770 3.770 3.650 3.670 55,586 -0.05(-1.34%)
Oct 28, 2015 3.680 3.840 3.610 3.720 117,405 +0.07(+1.92%)
Oct 27, 2015 3.770 3.790 3.650 3.650 68,173 -0.08(-2.14%)
Oct 26, 2015 3.690 3.840 3.640 3.730 139,227 +0.12(+3.32%)
Oct 23, 2015 3.790 3.890 3.610 3.610 204,750 -0.16(-4.24%)
Oct 22, 2015 3.700 3.780 3.580 3.770 429,010 +0.18(+5.01%)
Oct 21, 2015 3.520 3.660 3.510 3.590 24,008 +0.07(+1.99%)
Oct 20, 2015 3.510 3.550 3.510 3.520 46,752 -0.01(-0.28%)
Oct 19, 2015 3.540 3.560 3.530 3.530 23,532 -0.01(-0.28%)
Oct 16, 2015 3.540 3.565 3.520 3.540 42,221 +0.01(+0.28%)
Oct 15, 2015 3.510 3.560 3.510 3.530 21,259 +0.02(+0.57%)
Oct 14, 2015 3.570 3.580 3.500 3.510 39,142 -0.02(-0.57%)
Oct 13, 2015 3.510 3.540 3.510 3.530 8,953 -0.03(-0.84%)
Oct 09, 2015 3.560 3.560 3.560 0 +0.03(+0.85%)
Oct 08, 2015 3.600 3.605 3.500 3.530 72,296 -0.07(-1.94%)
Oct 07, 2015 3.630 3.670 3.600 3.600 53,165 +0.02(+0.56%)
Oct 06, 2015 3.570 3.650 3.560 3.580 43,060 +0.04(+1.13%)
Oct 05, 2015 3.430 3.550 3.430 3.540 39,142 +0.14(+4.12%)
Oct 02, 2015 3.360 3.420 3.310 3.400 42,489 +0.02(+0.59%)
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.