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 )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
May 31, 2012 1.720 1.720 1.660 1.700 40,800 -0.02(-1.16%)
May 30, 2012 1.720 1.720 1.700 1.720 20,114 -0.03(-1.71%)
May 29, 2012 1.790 1.790 1.660 1.750 175,800 -0.05(-2.78%)
May 28, 2012 1.800 1.810 1.800 1.800 2,700 +0.00(+0.00%)
May 25, 2012 1.770 1.920 1.710 1.800 19,548 +0.00(+0.00%)
May 24, 2012 1.790 1.830 1.790 1.800 30,242 +0.01(+0.56%)
May 23, 2012 1.800 1.800 1.790 1.790 18,400 +0.00(+0.00%)
May 22, 2012 1.950 1.990 1.790 1.790 95,900 -0.21(-10.50%)
May 18, 2012 2.000 2.000 2.000 0 +0.23(+12.99%)
May 17, 2012 1.390 1.770 1.390 1.770 66,160 +0.38(+27.34%)
May 16, 2012 1.400 1.400 1.380 1.390 10,400 +0.03(+2.21%)
May 15, 2012 1.400 1.450 1.360 1.360 29,605 +0.01(+0.74%)
May 14, 2012 1.350 1.350 1.350 1.350 6,600 +0.06(+4.65%)
May 11, 2012 1.290 1.290 1.290 1.290 125 +0.00(+0.00%)
May 10, 2012 1.290 1.290 1.290 94 +0.00(+0.00%)
May 09, 2012 1.300 1.350 1.290 1.290 9,000 -0.01(-0.77%)
May 08, 2012 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 07, 2012 1.340 1.360 1.300 1.300 15,600 +0.00(+0.00%)
May 04, 2012 1.290 1.310 1.290 1.300 18,800 +0.00(+0.00%)
May 03, 2012 1.280 1.300 1.280 1.300 4,898 +0.00(+0.00%)
May 02, 2012 1.300 1.300 1.300 1.300 500 +0.08(+6.56%)
May 01, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 30, 2012 1.160 1.370 1.100 1.220 33,600 -0.07(-5.43%)
Apr 27, 2012 1.340 1.380 1.290 1.290 5,600 -0.07(-5.15%)
Apr 26, 2012 1.370 1.370 1.250 1.360 17,355 +0.08(+6.25%)
Apr 25, 2012 1.280 1.300 1.270 1.280 7,550 -0.01(-0.78%)
Apr 24, 2012 1.330 1.330 1.290 1.290 540 -0.04(-3.01%)
Apr 23, 2012 1.330 1.330 1.330 1.330 300 -0.12(-8.28%)
Apr 20, 2012 1.280 1.450 1.280 1.450 4,650 +0.13(+9.85%)
Apr 19, 2012 1.320 1.320 1.320 1.320 1,880 -0.05(-3.65%)
Apr 18, 2012 1.380 1.390 1.370 1.370 18,415 +0.00(+0.00%)
Apr 17, 2012 1.370 1.370 1.370 1.370 3,140 +0.07(+5.38%)
Apr 16, 2012 1.300 1.300 1.300 1.300 330 +0.00(+0.00%)
Apr 13, 2012 1.340 1.350 1.300 1.300 4,000 -0.05(-3.70%)
Apr 12, 2012 1.300 1.360 1.300 1.350 4,800 +0.08(+6.30%)
Apr 11, 2012 1.300 1.500 1.270 1.270 2,654 -0.03(-2.31%)
Apr 10, 2012 1.360 1.360 1.300 1.300 15,144 -0.07(-5.11%)
Apr 09, 2012 1.440 1.440 1.370 1.370 14,600 -0.10(-6.80%)
Apr 05, 2012 1.450 1.480 1.450 1.470 6,390 +0.06(+4.26%)
Apr 04, 2012 1.410 1.410 1.410 1.410 600 +0.05(+3.68%)
Apr 03, 2012 1.400 1.400 1.350 1.360 9,900 +0.00(+0.00%)
Apr 02, 2012 1.360 1.360 1.360 1.360 200 +0.00(+0.00%)
Mar 30, 2012 1.370 1.370 1.360 1.360 3,004 -0.03(-2.16%)
Mar 29, 2012 1.400 1.400 1.390 1.390 750 -0.02(-1.42%)
Mar 28, 2012 1.450 1.450 1.400 1.410 5,670 -0.09(-6.00%)
Mar 27, 2012 1.500 1.500 1.500 1.500 8,216 +0.00(+0.00%)
Mar 26, 2012 1.500 1.510 1.500 1.500 2,860 -0.01(-0.66%)
Mar 23, 2012 1.510 1.510 1.500 1.510 10,605 +0.01(+0.67%)
Mar 22, 2012 1.520 1.520 1.500 1.500 18,100 +0.05(+3.45%)
Mar 21, 2012 1.400 1.650 1.400 1.450 47,200 +0.10(+7.41%)
Mar 20, 2012 1.350 1.400 1.350 1.350 20,950 +0.01(+0.75%)
Mar 19, 2012 1.340 1.350 1.340 1.340 2,600 -0.01(-0.74%)
Mar 16, 2012 1.250 1.350 1.220 1.350 8,313 -0.04(-2.88%)
Mar 15, 2012 1.300 1.390 1.300 1.390 14,050 +0.14(+11.20%)
Mar 14, 2012 1.250 1.250 1.250 1.250 1,760 +0.00(+0.00%)
Mar 13, 2012 1.250 1.250 1.250 1.250 400 -0.05(-3.85%)
Mar 12, 2012 1.300 1.300 1.300 1.300 10,000 +0.01(+0.78%)
Mar 09, 2012 1.220 1.290 1.220 1.290 1,884 +0.08(+6.61%)
Mar 08, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 07, 2012 1.250 1.250 1.210 1.210 3,864 -0.04(-3.20%)
Mar 06, 2012 1.250 1.250 1.250 1.250 2,080 +0.00(+0.00%)
Mar 05, 2012 1.250 1.250 1.250 1.250 6,100 -0.10(-7.41%)
Mar 02, 2012 1.350 1.350 1.350 1.350 500 +0.10(+8.00%)
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.