High Arctic Energy Services Inc (PK) (HGHAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4334 | -40.1296296296 | 1.08 | 1.13 | 0.47 | 20040 | 0.83749676 | CS |
| 4 | -0.4634 | -41.7477477477 | 1.11 | 1.22 | 0.47 | 27838 | 1.0405161 | CS |
| 12 | -0.3064 | -32.1511017838 | 0.953 | 1.22 | 0.47 | 41446 | 1.0624086 | CS |
| 26 | -0.2034 | -23.9294117647 | 0.85 | 1.22 | 0.47 | 28233 | 1.0224773 | CS |
| 52 | -0.3934 | -37.8269230769 | 1.04 | 1.22 | 0.47 | 20614 | 0.99232611 | CS |
| 156 | -0.327 | -33.5866885785 | 0.9736 | 1.61 | 0.47 | 14270 | 1.09056161 | CS |
| 260 | -1.9034 | -74.6431372549 | 2.55 | 2.55 | 0.37 | 12547 | 1.03488448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.6465999 | 0.0361899 | 5.93 | 0.6465999 | 0.6465999 | 0.6465999 | 16560 |
| 1721337960 | 0.61041 | -0.50959 | -45.50 | 0.94 | 0.96 | 0.47 | 54495 |
| 1721251320 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1.11 | 16100 |
| 1721164920 | 1.12 | 0 | 0.00 | 1.089 | 1.12 | 1.089 | 8500 |
| 1721078940 | 1.12 | 0.03 | 2.75 | 1.11 | 1.12 | 1.11 | 3206 |
| 1720819200 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 17900 |
| 1720733280 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.09 | 1900 |
| 1720646880 | 1.1 | -0.03 | -2.65 | 1.11 | 1.11 | 1.1 | 17200 |
| 1720560540 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.141 | 1.1 | 13565 |
| 1720473600 | 1.12 | 0.05 | 4.67 | 1.21 | 1.21 | 1.11 | 23292 |
| 1720214640 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.07 | 4200 |
| 1720042140 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1719955740 | 1.08 | 0.02 | 1.41 | 1.1399999 | 1.1399999 | 1.06 | 49416 |
| 1719869220 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 0 |
| 1719610020 | 1.065 | -0.03 | -2.29 | 1.065 | 1.065 | 1.065 | 4000 |
| 1719523440 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1719437040 | 1.09 | -0.01 | -0.91 | 1.0956999 | 1.099 | 1.09 | 102100 |
| 1719350880 | 1.1 | -0.01 | -0.90 | 1.125 | 1.1299999 | 1.0961 | 45180 |
| 1719264540 | 1.11 | -0.01 | -0.45 | 1.1215 | 1.1215 | 1.11 | 7000 |
| 1719005220 | 1.115 | 0 | 0.45 | 1.11 | 1.22 | 1.099 | 77350 |
| 1718918640 | 1.11 | 0.01 | 0.91 | 1.117 | 1.117 | 1.11 | 10005 |
| 1718746140 | 1.1 | 0 | 0.00 | 1.0908 | 1.11 | 1.09 | 225060 |
| 1718659680 | 1.1 | 0 | 0.00 | 1.0881 | 1.12 | 1.0881 | 174490 |
| 1718400300 | 1.1 | 0 | 0.00 | 1.0881 | 1.1 | 1.0881 | 152000 |
| 1718314140 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.09 | 4000 |
| 1718227380 | 1.09 | 0.04 | 4.21 | 1.0492 | 1.09 | 1.0492 | 106250 |
| 1718141340 | 1.046 | 0.04 | 3.56 | 1.00859 | 1.0486 | 1.00851 | 175920 |
| 1718054880 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 1 | 3000 |
| 1717795800 | 1.02 | -0.01 | -0.97 | 1.023 | 1.023 | 1.02 | 590 |
| 1717709400 | 1.03 | -0 | -0.15 | 1.029318 | 1.03 | 1.0258 | 5302 |
| 1717622460 | 1.0315 | -0.03 | -2.69 | 1.0314 | 1.0399 | 1.0314 | 7520 |
| 1717536360 | 1.06 | 0.03 | 2.91 | 1.0399 | 1.06 | 1.03 | 57286 |
| 1717450140 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1.03 | 5801 |
| 1717190940 | 1.06 | 0.01 | 0.47 | 1.05 | 1.06 | 1.05 | 5500 |
| 1717104540 | 1.055 | -0.01 | -0.47 | 1.07 | 1.07 | 1.055 | 8418 |
| 1717018020 | 1.06 | -0.02 | -1.85 | 1.05 | 1.06 | 1.05 | 75248 |
| 1716931740 | 1.08 | 0.02 | 1.60 | 1.06 | 1.08 | 1.05 | 151330 |
| 1716585840 | 1.063 | 0 | 0.28 | 1.07 | 1.07 | 1.063 | 10000 |
| 1716499740 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 128800 |
| 1716412800 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 48447 |
| 1716326940 | 1.06 | -0.02 | -1.85 | 1.058562 | 1.0684 | 1.058562 | 65800 |
| 1716240180 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.079 | 161404 |
| 1715981340 | 1.05 | 0.02 | 1.94 | 1.059 | 1.059 | 1.05 | 6523 |
| 1715894940 | 1.03 | 0.06 | 6.19 | 1.01 | 1.05 | 1.01 | 5200 |
| 1715808000 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.96 | 2300 |
| 1715722140 | 0.96 | -0.02 | -2.04 | 0.932 | 0.98 | 0.932 | 16533 |
| 1715635200 | 0.98 | 0.006 | 0.62 | 0.985 | 0.9856 | 0.96 | 36577 |
| 1715376000 | 0.974 | 0.0142 | 1.48 | 0.96 | 0.974 | 0.9598 | 41922 |
| 1715289720 | 0.9598 | 0.0078 | 0.82 | 0.951 | 0.9598 | 0.951 | 11400 |
| 1715203200 | 0.952 | 0.002 | 0.21 | 0.952 | 0.952 | 0.952 | 100 |
| 1715117340 | 0.95 | -0.0159 | -1.65 | 0.95286 | 0.95286 | 0.95 | 3205 |
| 1715030940 | 0.9659 | -0.0091 | -0.93 | 0.96 | 0.967 | 0.9594 | 7140 |
| 1714771740 | 0.975 | 0.015 | 1.56 | 0.9624 | 0.979 | 0.9624 | 6149 |
| 1714684800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1714598400 | 0.96 | 0 | 0.00 | 0.95 | 0.96 | 0.95 | 6523 |
| 1714512600 | 0.96 | 0 | 0.00 | 0.952 | 0.96 | 0.952 | 5355 |
| 1714425720 | 0.96 | 0 | 0.00 | 0.9568 | 0.96 | 0.9568 | 15000 |
| 1714166580 | 0.96 | -0.016 | -1.64 | 0.953 | 0.96 | 0.953 | 5140 |
| 1714080420 | 0.976 | 0 | 0.00 | 0.976 | 0.976 | 0.976 | 0 |
| 1713994020 | 0.976 | -0.0103 | -1.04 | 0.9951 | 0.9951 | 0.9655 | 50843 |
| 1713907740 | 0.9863 | 0.0603 | 6.51 | 0.9327 | 0.9863 | 0.894 | 60133 |
| 1713792600 | 0.926 | 0 | 0.00 | 0.926 | 0.926 | 0.926 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
