High Arctic Overseas Holdings Corp. (TSXV: HOH)
Canada
· Delayed Price · Currency is CAD 1.500
0.00 (0.00%)
Dec 19, 2024, 3:52 PM EST
TSXV: HOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Dec 19, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 2,500 |
| Dec 18, 2024 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 7,708 |
| Dec 17, 2024 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -2.53% | 1,300 |
| Dec 16, 2024 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 2,388 |
| Dec 13, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 2,798 |
| Dec 12, 2024 | 1.59 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 6,000 |
| Dec 11, 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 6,400 |
| Dec 10, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 11,963 |
| Dec 9, 2024 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 4,725 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -5.00% | 500 |
| Dec 5, 2024 | 1.57 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 12,312 |
| Dec 4, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -4.24% | 3,112 |
| Dec 3, 2024 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 37,390 |
| Dec 2, 2024 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 12,300 |
| Nov 29, 2024 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 2,100 |
| Nov 28, 2024 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 2,184 |
| Nov 27, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 26, 2024 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 4,464 |
| Nov 25, 2024 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.63% | 2,146 |
| Nov 22, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | 100 |
| Nov 21, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 800 |
| Nov 20, 2024 | 1.57 | 1.70 | 1.50 | 1.70 | 1.70 | 5.59% | 10,609 |
| Nov 19, 2024 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 6,075 |
| Nov 18, 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -2.45% | 2,000 |
| Nov 15, 2024 | 1.65 | 1.75 | 1.55 | 1.63 | 1.63 | -2.40% | 7,300 |
| Nov 14, 2024 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | -4.02% | 4,408 |
| Nov 13, 2024 | 1.50 | 1.74 | 1.50 | 1.74 | 1.74 | 16.78% | 54,725 |
| Nov 12, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 700 |
| Nov 11, 2024 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | -1.35% | 8,998 |
| Nov 8, 2024 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 3,400 |
| Nov 7, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 3,877 |
| Nov 6, 2024 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 800 |
| Nov 5, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 100 |
| Nov 4, 2024 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | 4,750 |
| Nov 1, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,296 |
| Oct 31, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 7,050 |
| Oct 30, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 10,300 |
| Oct 29, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 6,100 |
| Oct 28, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 3,600 |
| Oct 25, 2024 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -1.97% | 11,944 |
| Oct 24, 2024 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 2.70% | 4,200 |
| Oct 23, 2024 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -3.90% | 33,700 |
| Oct 22, 2024 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.67% | 1,025 |
| Oct 21, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | 942 |
| Oct 18, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | 17,400 |
| Oct 17, 2024 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,900 |
| Oct 16, 2024 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 1,700 |
| Oct 15, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 11, 2024 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 2,100 |
| Oct 10, 2024 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 1.91% | 900 |
| Oct 9, 2024 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 4.67% | 3,286 |
| Oct 8, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Oct 7, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 700 |
| Oct 4, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 3,670 |
| Oct 3, 2024 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 3.29% | 23,033 |
| Oct 2, 2024 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -2.56% | 3,300 |
| Oct 1, 2024 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 4.00% | 1,924 |
| Sep 30, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 11,075 |
| Sep 27, 2024 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.95% | 3,375 |
| Sep 26, 2024 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 3,375 |
| Sep 25, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 245 |
| Sep 24, 2024 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 13,699 |
| Sep 23, 2024 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | - | 3,059 |
| Sep 20, 2024 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 1.27% | 5,284 |
| Sep 19, 2024 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 1,916 |
| Sep 18, 2024 | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | 6,083 |
| Sep 17, 2024 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | - | 13,120 |
| Sep 16, 2024 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 3,225 |
| Sep 13, 2024 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | 1.97% | 17,000 |
| Sep 12, 2024 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 17,500 |
| Sep 11, 2024 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 14,474 |
| Sep 10, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 17,508 |
| Sep 9, 2024 | 1.60 | 1.68 | 1.50 | 1.55 | 1.55 | -1.90% | 17,200 |
| Sep 6, 2024 | 1.54 | 1.64 | 1.52 | 1.58 | 1.58 | 6.04% | 23,091 |
| Sep 5, 2024 | 1.52 | 1.59 | 1.46 | 1.49 | 1.49 | -6.88% | 14,302 |
| Sep 4, 2024 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -4.76% | 63,276 |
| Sep 3, 2024 | 1.62 | 1.72 | 1.52 | 1.68 | 1.68 | -2.33% | 27,226 |
| Aug 30, 2024 | 1.73 | 1.73 | 1.63 | 1.72 | 1.72 | -1.15% | 7,100 |
| Aug 29, 2024 | 1.81 | 1.85 | 1.72 | 1.74 | 1.74 | -3.87% | 12,575 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 134,893 |
| Aug 27, 2024 | 1.84 | 1.85 | 1.75 | 1.80 | 1.80 | -2.70% | 28,050 |
| Aug 26, 2024 | 1.98 | 2.00 | 1.80 | 1.85 | 1.85 | -5.61% | 35,919 |
| Aug 23, 2024 | 1.76 | 1.96 | 1.76 | 1.96 | 1.96 | 4.81% | 74,659 |
| Aug 22, 2024 | 1.84 | 1.87 | 1.74 | 1.87 | 1.87 | 3.89% | 82,291 |
| Aug 21, 2024 | 1.43 | 1.80 | 1.43 | 1.80 | 1.80 | 26.76% | 71,711 |
| Aug 20, 2024 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 18.33% | 5,219 |