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 (%)
Aug 31, 2015 3.790 3.850 3.700 3.750 219,029 -0.10(-2.60%)
Aug 28, 2015 3.730 3.850 3.710 3.850 113,945 +0.16(+4.34%)
Aug 27, 2015 3.630 3.790 3.630 3.690 76,662 +0.09(+2.50%)
Aug 26, 2015 3.470 3.620 3.470 3.600 66,451 +0.03(+0.84%)
Aug 25, 2015 3.450 3.610 3.440 3.570 97,985 +0.22(+6.57%)
Aug 24, 2015 3.500 3.560 3.140 3.350 313,322 -0.27(-7.46%)
Aug 21, 2015 3.710 3.720 3.600 3.620 152,187 -0.06(-1.63%)
Aug 20, 2015 3.760 3.760 3.670 3.680 47,611 -0.08(-2.13%)
Aug 19, 2015 3.810 3.810 3.670 3.760 62,788 -0.01(-0.27%)
Aug 18, 2015 3.760 3.770 3.720 3.770 92,720 +0.06(+1.62%)
Aug 17, 2015 3.750 3.780 3.700 3.710 82,981 -0.04(-1.07%)
Aug 14, 2015 3.810 3.810 3.750 3.750 48,563 -0.05(-1.32%)
Aug 13, 2015 3.850 3.880 3.750 3.800 128,547 -0.01(-0.26%)
Aug 12, 2015 3.750 3.830 3.670 3.810 120,886 +0.12(+3.25%)
Aug 11, 2015 3.690 3.710 3.680 3.690 26,936 -0.03(-0.81%)
Aug 10, 2015 3.700 3.740 3.670 3.720 24,189 +0.05(+1.36%)
Aug 07, 2015 3.670 3.700 3.670 3.670 37,959 +0.00(+0.00%)
Aug 06, 2015 3.740 3.740 3.670 3.670 62,895 -0.03(-0.81%)
Aug 05, 2015 3.650 3.700 3.640 3.700 41,140 +0.10(+2.78%)
Aug 04, 2015 3.630 3.650 3.600 3.600 18,789 -0.05(-1.37%)
Jul 31, 2015 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 30, 2015 3.680 3.690 3.660 3.680 28,301 +0.03(+0.82%)
Jul 29, 2015 3.690 3.690 3.600 3.650 142,564 -0.03(-0.82%)
Jul 28, 2015 3.700 3.700 3.590 3.680 27,289 +0.00(+0.00%)
Jul 27, 2015 3.700 3.740 3.660 3.680 49,100 -0.09(-2.39%)
Jul 24, 2015 3.770 3.780 3.710 3.770 39,578 +0.05(+1.34%)
Jul 23, 2015 3.730 3.790 3.700 3.720 46,368 -0.03(-0.80%)
Jul 22, 2015 3.730 3.790 3.710 3.750 19,193 +0.00(+0.00%)
Jul 21, 2015 3.710 3.780 3.710 3.750 36,726 +0.02(+0.54%)
Jul 20, 2015 3.800 3.810 3.690 3.730 70,037 -0.04(-1.06%)
Jul 17, 2015 3.770 3.820 3.750 3.770 25,907 -0.05(-1.31%)
Jul 16, 2015 3.800 3.830 3.750 3.820 52,648 +0.05(+1.33%)
Jul 15, 2015 3.810 3.810 3.730 3.770 102,155 +0.00(+0.00%)
Jul 14, 2015 3.760 3.800 3.750 3.770 1,284,505 -0.04(-1.05%)
Jul 13, 2015 3.770 3.850 3.720 3.810 35,766 +0.05(+1.33%)
Jul 10, 2015 3.810 3.820 3.760 3.760 16,300 -0.01(-0.27%)
Jul 09, 2015 3.820 3.830 3.760 3.770 17,833 -0.01(-0.26%)
Jul 08, 2015 3.750 3.800 3.740 3.780 24,553 +0.03(+0.80%)
Jul 07, 2015 3.800 3.840 3.750 3.750 110,483 -0.12(-3.10%)
Jul 06, 2015 3.890 3.920 3.870 3.870 25,628 -0.02(-0.51%)
Jul 03, 2015 3.820 3.890 3.820 3.890 33,035 +0.03(+0.78%)
Jul 02, 2015 3.900 3.900 3.850 3.860 27,034 -0.08(-2.03%)
Jun 30, 2015 3.940 3.940 3.940 0 +0.08(+2.07%)
Jun 29, 2015 3.960 3.960 3.850 3.860 34,789 -0.14(-3.50%)
Jun 26, 2015 3.950 4.000 3.870 4.000 57,008 +0.04(+1.01%)
Jun 25, 2015 3.980 3.980 3.930 3.960 30,411 -0.02(-0.50%)
Jun 24, 2015 3.960 3.990 3.910 3.980 39,366 +0.04(+1.02%)
Jun 23, 2015 3.900 3.940 3.900 3.940 26,859 +0.04(+1.03%)
Jun 22, 2015 4.000 4.000 3.830 3.900 37,833 -0.08(-2.01%)
Jun 19, 2015 4.040 4.040 3.900 3.980 61,451 -0.04(-1.00%)
Jun 18, 2015 3.980 4.050 3.910 4.020 252,431 +0.08(+2.03%)
Jun 17, 2015 3.870 3.950 3.810 3.940 164,650 +0.12(+3.14%)
Jun 16, 2015 3.860 3.860 3.780 3.820 86,067 +0.02(+0.53%)
Jun 15, 2015 3.780 3.810 3.770 3.800 145,566 +0.03(+0.80%)
Jun 12, 2015 3.830 3.830 3.750 3.770 19,872 -0.05(-1.31%)
Jun 11, 2015 3.770 3.840 3.740 3.820 200,724 +0.07(+1.87%)
Jun 10, 2015 3.760 3.820 3.750 3.750 93,895 +0.00(+0.00%)
Jun 09, 2015 3.790 3.800 3.750 3.750 45,671 -0.02(-0.53%)
Jun 08, 2015 3.740 3.790 3.710 3.770 39,649 +0.00(+0.00%)
Jun 05, 2015 3.810 3.880 3.750 3.770 70,792 -0.05(-1.31%)
Jun 04, 2015 3.950 3.990 3.810 3.820 50,802 -0.14(-3.54%)
Jun 03, 2015 4.000 4.000 3.940 3.960 11,703 -0.01(-0.25%)
Jun 02, 2015 3.980 4.040 3.870 3.970 44,821 -0.02(-0.50%)
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.