STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

High Arctic Energy Services Inc (HGHAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9600

0.0000

(0.00%)

As of 03:57PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.9500	0.9600	0.9600	0.9600	0.9600	6,523
Apr 30, 2024	0.9520	0.9600	0.9520	0.9600	0.9600	5,400
Apr 29, 2024	0.9570	0.9600	0.9570	0.9600	0.9600	15,000
Apr 26, 2024	0.9530	0.9600	0.9530	0.9600	0.9600	5,100
Apr 25, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	-
Apr 24, 2024	0.9950	0.9950	0.9660	0.9760	0.9760	50,800
Apr 23, 2024	0.9330	0.9860	0.8940	0.9860	0.9860	60,100
Apr 22, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
Apr 19, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
Apr 18, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	400
Apr 17, 2024	0.9600	0.9600	0.9590	0.9600	0.9600	8,000
Apr 16, 2024	0.9520	0.9680	0.9390	0.9530	0.9530	42,000
Apr 15, 2024	0.9380	0.9850	0.9290	0.9730	0.9730	184,100
Apr 12, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	5,900
Apr 11, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
Apr 10, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	3,700
Apr 09, 2024	0.8750	0.9130	0.8750	0.8800	0.8800	16,800
Apr 08, 2024	0.8400	0.9000	0.8200	0.8790	0.8790	78,800
Apr 05, 2024	0.8020	0.8130	0.8020	0.8070	0.8070	10,400
Apr 04, 2024	0.7820	0.8120	0.7800	0.8000	0.8000	3,100
Apr 03, 2024	0.8200	0.8200	0.8020	0.8020	0.8020	3,200
Apr 02, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,800
Apr 01, 2024	0.8200	0.8200	0.8120	0.8120	0.8120	6,900
Mar 28, 2024	0.8200	0.8200	0.8150	0.8150	0.8150	5,400
Mar 27, 2024	0.8000	0.8000	0.7930	0.8000	0.8000	8,900
Mar 26, 2024	0.8090	0.8090	0.8090	0.8090	0.8090	3,000
Mar 25, 2024	0.8050	0.8070	0.8040	0.8070	0.8070	5,600
Mar 22, 2024	0.8000	0.8050	0.8000	0.8000	0.8000	5,400
Mar 21, 2024	0.7970	0.8100	0.7970	0.8090	0.8090	18,400
Mar 20, 2024	0.7970	0.7970	0.7960	0.7960	0.7960	7,400
Mar 19, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,500
Mar 18, 2024	0.8170	0.8170	0.7900	0.7900	0.7900	7,600
Mar 15, 2024	0.8040	0.8040	0.8040	0.8040	0.8040	-
Mar 14, 2024	0.8040	0.8040	0.8040	0.8040	0.8040	6,700
Mar 13, 2024	0.8200	0.8200	0.7960	0.8040	0.8040	15,200
Mar 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,400
Mar 07, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	3,500
Mar 06, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 05, 2024	0.7930	0.8030	0.7930	0.7950	0.7950	18,200
Mar 04, 2024	0.8130	0.8140	0.8130	0.8140	0.8140	7,000
Mar 01, 2024	0.8120	0.8120	0.8120	0.8120	0.8120	2,500
Feb 29, 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
Feb 28, 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
Feb 27, 2024	0.7810	0.8150	0.7810	0.8090	0.8090	7,800
Feb 26, 2024	0.7880	0.8150	0.7880	0.8150	0.8150	18,000
Feb 23, 2024	0.8160	0.8160	0.8160	0.8160	0.8160	-
Feb 22, 2024	0.8160	0.8160	0.8160	0.8160	0.8160	1,300
Feb 21, 2024	0.8000	0.8120	0.8000	0.8020	0.8020	4,500
Feb 20, 2024	0.8120	0.8120	0.8120	0.8120	0.8120	600
Feb 16, 2024	0.7800	0.8130	0.7710	0.8120	0.8120	6,600
Feb 15, 2024	0.7990	0.8000	0.7820	0.8000	0.8000	6,300
Feb 14, 2024	0.8170	0.8170	0.7950	0.8000	0.8000	3,900
Feb 13, 2024	0.8050	0.8200	0.8050	0.8200	0.8200	3,500
Feb 12, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
Feb 09, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
Feb 08, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
Feb 07, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	5,000
Feb 06, 2024	0.8170	0.8170	0.8100	0.8160	0.8160	3,000
Feb 05, 2024	0.7960	0.8240	0.7880	0.8000	0.8000	17,900
Feb 02, 2024	0.8050	0.8290	0.7920	0.8230	0.8230	7,200
Feb 01, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 30, 2024	0.8270	0.8300	0.8270	0.8300	0.8300	5,000
Jan 29, 2024	0.8200	0.8210	0.8190	0.8190	0.8190	15,000
Jan 26, 2024	0.8110	0.8110	0.8110	0.8110	0.8110	500
Jan 25, 2024	0.8040	0.8200	0.8040	0.8200	0.8200	1,600
Jan 24, 2024	0.8230	0.8230	0.8230	0.8230	0.8230	500
Jan 23, 2024	0.8290	0.8290	0.8290	0.8290	0.8290	-
Jan 22, 2024	0.8290	0.8290	0.8290	0.8290	0.8290	1,500
Jan 19, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	6,700
Jan 18, 2024	0.8400	0.8420	0.8090	0.8410	0.8410	8,600
Jan 17, 2024	0.8410	0.8410	0.8410	0.8410	0.8410	500
Jan 16, 2024	0.8320	0.8320	0.8300	0.8310	0.8310	5,400
Jan 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 11, 2024	0.8550	0.8550	0.8300	0.8300	0.8300	20,800
Jan 10, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
Jan 09, 2024	0.8880	0.8910	0.8730	0.8880	0.8880	3,400
Jan 08, 2024	0.8470	0.8960	0.8470	0.8920	0.8920	18,200
Jan 05, 2024	0.8430	0.8580	0.8430	0.8440	0.8440	7,100
Jan 04, 2024	0.8440	0.8440	0.8340	0.8340	0.8340	4,800
Jan 03, 2024	0.7990	0.8290	0.7990	0.8290	0.8290	11,900
Jan 02, 2024	0.8130	0.8250	0.7950	0.8100	0.8100	53,800
Dec 29, 2023	0.8380	0.8380	0.8150	0.8200	0.8200	17,700
Dec 28, 2023	0.8350	0.8400	0.8270	0.8280	0.8280	18,600
Dec 27, 2023	0.8300	0.8500	0.8150	0.8500	0.8500	7,400
Dec 26, 2023	0.8430	0.8430	0.8430	0.8430	0.8430	-
Dec 22, 2023	0.8430	0.8430	0.8430	0.8430	0.8430	5,500
Dec 21, 2023	0.8430	0.8430	0.8430	0.8430	0.8430	-
Dec 20, 2023	0.8430	0.8430	0.8430	0.8430	0.8430	100
Dec 19, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 18, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 15, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 14, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 13, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 12, 2023	0.8510	0.8510	0.8510	0.8510	0.8510	-
Dec 11, 2023	0.8500	0.8830	0.8500	0.8510	0.8510	16,800
Dec 08, 2023	0.8360	0.8360	0.8360	0.8360	0.8360	-
Dec 07, 2023	0.8360	0.8360	0.8360	0.8360	0.8360	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,774.94+46.39(+0.21%)

S&P 5005,034.44+16.05(+0.32%)

DOW38,050.24+146.95(+0.39%)

CAD/USD0.7299+0.0018(+0.24%)

CRUDE OIL78.76-0.24(-0.30%)

Bitcoin CAD81,244.80+3,158.91(+4.05%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

High Arctic Energy Services Inc (HGHAF)

S&P/TSX
21,774.94
+46.39(+0.21%)

S&P 500
5,034.44
+16.05(+0.32%)

DOW
38,050.24
+146.95(+0.39%)

CAD/USD
0.7299
+0.0018(+0.24%)

CRUDE OIL
78.76
-0.24(-0.30%)

Bitcoin CAD
81,244.80
+3,158.91(+4.05%)