Yahoo

Mail

Singapore markets open in 4 hours 53 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,165.48
-2,268.38(-3.41%)
CMC Crypto 200
1,390.66
-33.44(-2.35%)

High Arctic Energy Services Inc (HGHAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9760

-0.0103

(-1.04%)

At close: 03:37PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.9951	0.9951	0.9655	0.9760	0.9760	50,843
23 Apr 2024	0.9330	0.9860	0.8940	0.9860	0.9860	60,100
22 Apr 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
19 Apr 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
18 Apr 2024	0.9260	0.9260	0.9260	0.9260	0.9260	400
17 Apr 2024	0.9600	0.9600	0.9590	0.9600	0.9600	8,000
16 Apr 2024	0.9520	0.9680	0.9390	0.9530	0.9530	42,000
15 Apr 2024	0.9380	0.9850	0.9290	0.9730	0.9730	184,100
12 Apr 2024	0.8900	0.9100	0.8900	0.9100	0.9100	5,900
11 Apr 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
10 Apr 2024	0.8880	0.8880	0.8880	0.8880	0.8880	3,700
09 Apr 2024	0.8750	0.9130	0.8750	0.8800	0.8800	16,800
08 Apr 2024	0.8400	0.9000	0.8200	0.8790	0.8790	78,800
05 Apr 2024	0.8020	0.8130	0.8020	0.8070	0.8070	10,400
04 Apr 2024	0.7820	0.8120	0.7800	0.8000	0.8000	3,100
03 Apr 2024	0.8200	0.8200	0.8020	0.8020	0.8020	3,200
02 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,800
01 Apr 2024	0.8200	0.8200	0.8120	0.8120	0.8120	6,900
28 Mar 2024	0.8200	0.8200	0.8150	0.8150	0.8150	5,400
27 Mar 2024	0.8000	0.8000	0.7930	0.8000	0.8000	8,900
26 Mar 2024	0.8090	0.8090	0.8090	0.8090	0.8090	3,000
25 Mar 2024	0.8050	0.8070	0.8040	0.8070	0.8070	5,600
22 Mar 2024	0.8000	0.8050	0.8000	0.8000	0.8000	5,400
21 Mar 2024	0.7970	0.8100	0.7970	0.8090	0.8090	18,400
20 Mar 2024	0.7970	0.7970	0.7960	0.7960	0.7960	7,400
19 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,500
18 Mar 2024	0.8170	0.8170	0.7900	0.7900	0.7900	7,600
15 Mar 2024	0.8040	0.8040	0.8040	0.8040	0.8040	-
14 Mar 2024	0.8040	0.8040	0.8040	0.8040	0.8040	6,700
13 Mar 2024	0.8200	0.8200	0.7960	0.8040	0.8040	15,200
12 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
11 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
08 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,400
07 Mar 2024	0.8000	0.8100	0.8000	0.8100	0.8100	3,500
06 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
05 Mar 2024	0.7930	0.8030	0.7930	0.7950	0.7950	18,200
04 Mar 2024	0.8130	0.8140	0.8130	0.8140	0.8140	7,000
01 Mar 2024	0.8120	0.8120	0.8120	0.8120	0.8120	2,500
29 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
28 Feb 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
27 Feb 2024	0.7810	0.8150	0.7810	0.8090	0.8090	7,800
26 Feb 2024	0.7880	0.8150	0.7880	0.8150	0.8150	18,000
23 Feb 2024	0.8160	0.8160	0.8160	0.8160	0.8160	-
22 Feb 2024	0.8160	0.8160	0.8160	0.8160	0.8160	1,300
21 Feb 2024	0.8000	0.8120	0.8000	0.8020	0.8020	4,500
20 Feb 2024	0.8120	0.8120	0.8120	0.8120	0.8120	600
16 Feb 2024	0.7800	0.8130	0.7710	0.8120	0.8120	6,600
15 Feb 2024	0.7990	0.8000	0.7820	0.8000	0.8000	6,300
14 Feb 2024	0.8170	0.8170	0.7950	0.8000	0.8000	3,900
13 Feb 2024	0.8050	0.8200	0.8050	0.8200	0.8200	3,500
12 Feb 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
09 Feb 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
08 Feb 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
07 Feb 2024	0.8270	0.8270	0.8270	0.8270	0.8270	5,000
06 Feb 2024	0.8170	0.8170	0.8100	0.8160	0.8160	3,000
05 Feb 2024	0.7960	0.8240	0.7880	0.8000	0.8000	17,900
02 Feb 2024	0.8050	0.8290	0.7920	0.8230	0.8230	7,200
01 Feb 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
31 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
30 Jan 2024	0.8270	0.8300	0.8270	0.8300	0.8300	5,000
29 Jan 2024	0.8200	0.8210	0.8190	0.8190	0.8190	15,000
26 Jan 2024	0.8110	0.8110	0.8110	0.8110	0.8110	500
25 Jan 2024	0.8040	0.8200	0.8040	0.8200	0.8200	1,600
24 Jan 2024	0.8230	0.8230	0.8230	0.8230	0.8230	500
23 Jan 2024	0.8290	0.8290	0.8290	0.8290	0.8290	-
22 Jan 2024	0.8290	0.8290	0.8290	0.8290	0.8290	1,500
19 Jan 2024	0.8500	0.8500	0.8300	0.8400	0.8400	6,700
18 Jan 2024	0.8400	0.8420	0.8090	0.8410	0.8410	8,600
17 Jan 2024	0.8410	0.8410	0.8410	0.8410	0.8410	500
16 Jan 2024	0.8320	0.8320	0.8300	0.8310	0.8310	5,400
12 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 Jan 2024	0.8550	0.8550	0.8300	0.8300	0.8300	20,800
10 Jan 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
09 Jan 2024	0.8880	0.8910	0.8730	0.8880	0.8880	3,400
08 Jan 2024	0.8470	0.8960	0.8470	0.8920	0.8920	18,200
05 Jan 2024	0.8430	0.8580	0.8430	0.8440	0.8440	7,100
04 Jan 2024	0.8440	0.8440	0.8340	0.8340	0.8340	4,800
03 Jan 2024	0.7990	0.8290	0.7990	0.8290	0.8290	11,900
02 Jan 2024	0.8130	0.8250	0.7950	0.8100	0.8100	53,800
29 Dec 2023	0.8380	0.8380	0.8150	0.8200	0.8200	17,700
28 Dec 2023	0.8350	0.8400	0.8270	0.8280	0.8280	18,600
27 Dec 2023	0.8300	0.8500	0.8150	0.8500	0.8500	7,400
26 Dec 2023	0.8430	0.8430	0.8430	0.8430	0.8430	-
22 Dec 2023	0.8430	0.8430	0.8430	0.8430	0.8430	5,500
21 Dec 2023	0.8430	0.8430	0.8430	0.8430	0.8430	-
20 Dec 2023	0.8430	0.8430	0.8430	0.8430	0.8430	100
19 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
18 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
15 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
14 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
13 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
12 Dec 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
11 Dec 2023	0.8500	0.8830	0.8500	0.8510	0.8510	16,800
08 Dec 2023	0.8360	0.8360	0.8360	0.8360	0.8360	-
07 Dec 2023	0.8360	0.8360	0.8360	0.8360	0.8360	500
06 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
05 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	500
04 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
01 Dec 2023	0.8240	0.8240	0.8200	0.8200	0.8200	14,000
30 Nov 2023	0.8200	0.8200	0.8120	0.8120	0.8120	12,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,165.48-2,268.38(-3.41%)

CMC Crypto 2001,390.66-33.44(-2.35%)

High Arctic Energy Services Inc (HGHAF)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,165.48
-2,268.38(-3.41%)

CMC Crypto 200
1,390.66
-33.44(-2.35%)