Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Jan 31, 2022 2.330 2.330 2.071 2.327 4,353 +0.27(+13.10%)
Jan 28, 2022 1.950 2.058 1.910 2.058 8,460 +0.07(+3.39%)
Jan 27, 2022 2.230 2.230 1.960 1.990 15,783 -0.05(-2.45%)
Jan 26, 2022 2.100 2.200 2.000 2.040 12,170 +0.04(+2.00%)
Jan 25, 2022 1.950 2.010 1.800 2.000 16,084 +0.00(+0.00%)
Jan 24, 2022 2.170 2.170 1.890 2.000 30,654 -0.26(-11.50%)
Jan 21, 2022 2.320 2.500 2.100 2.260 26,444 -0.35(-13.24%)
Jan 20, 2022 2.350 2.605 2.350 2.605 1,054 +0.21(+8.54%)
Jan 19, 2022 2.320 2.520 2.320 2.400 10,264 +0.00(+0.00%)
Jan 18, 2022 2.670 2.670 2.320 2.400 13,221 -0.41(-14.44%)
Jan 14, 2022 2.805 0 +0.06(+2.00%)
Jan 13, 2022 2.950 2.950 2.750 2.750 2,050 -0.20(-6.78%)
Jan 12, 2022 2.670 2.950 2.670 2.950 7,460 +0.29(+10.90%)
Jan 11, 2022 2.660 2.660 2.660 2.660 250 +0.01(+0.38%)
Jan 10, 2022 2.800 2.937 2.610 2.650 8,596 -0.29(-10.02%)
Jan 07, 2022 3.090 3.090 2.810 2.945 11,637 -0.01(-0.17%)
Jan 06, 2022 3.100 3.100 2.900 2.950 12,431 -0.25(-7.81%)
Jan 05, 2022 3.310 3.310 3.100 3.200 7,404 +0.09(+2.89%)
Jan 04, 2022 3.680 3.680 3.110 3.110 3,037 -0.29(-8.66%)
Jan 03, 2022 3.350 3.500 3.221 3.405 19,295 +0.28(+8.96%)
Dec 31, 2021 2.950 3.150 2.900 3.125 7,022 +0.03(+0.97%)
Dec 30, 2021 3.100 3.190 3.000 3.095 6,062 +0.05(+1.48%)
Dec 29, 2021 2.960 3.150 2.960 3.050 4,790 -0.05(-1.61%)
Dec 28, 2021 3.145 3.145 3.000 3.100 10,313 +0.05(+1.64%)
Dec 27, 2021 2.860 3.200 2.860 3.050 13,479 +0.17(+5.94%)
Dec 23, 2021 2.810 2.975 2.810 2.879 4,914 -0.07(-2.41%)
Dec 22, 2021 2.960 2.980 2.870 2.950 10,362 -0.00(-0.17%)
Dec 21, 2021 2.865 2.955 2.860 2.955 2,317 +0.21(+7.45%)
Dec 20, 2021 2.850 2.850 2.750 2.750 19,824 -0.25(-8.33%)
Dec 17, 2021 2.820 3.000 2.820 3.000 16,818 -0.13(-4.09%)
Dec 16, 2021 3.100 3.180 3.100 3.128 7,167 +0.28(+9.75%)
Dec 15, 2021 2.970 2.970 2.800 2.850 17,663 -0.14(-4.68%)
Dec 14, 2021 3.044 3.200 2.930 2.990 6,796 -0.21(-6.59%)
Dec 13, 2021 3.220 3.250 3.200 3.201 8,026 -0.02(-0.59%)
Dec 10, 2021 3.224 3.300 3.220 3.220 2,569 -0.02(-0.62%)
Dec 09, 2021 3.280 3.370 3.240 3.240 2,927 -0.07(-2.26%)
Dec 08, 2021 3.250 3.380 3.250 3.315 12,727 +0.07(+2.31%)
Dec 07, 2021 3.150 3.240 3.150 3.240 16,975 +0.23(+7.64%)
Dec 06, 2021 2.970 3.092 2.970 3.010 5,367 +0.04(+1.35%)
Dec 03, 2021 3.240 3.240 2.940 2.970 32,705 -0.10(-3.26%)
Dec 02, 2021 3.130 3.250 3.043 3.070 80,663 -0.22(-6.69%)
Dec 01, 2021 3.500 3.500 3.290 3.290 30,120 +0.02(+0.61%)
Nov 30, 2021 3.350 3.410 3.270 3.270 10,099 -0.12(-3.54%)
Nov 29, 2021 3.480 3.480 3.350 3.390 27,548 +0.14(+4.15%)
Nov 26, 2021 3.290 3.300 3.090 3.255 24,127 -0.14(-3.98%)
Nov 24, 2021 3.530 3.530 3.280 3.390 72,307 -0.19(-5.17%)
Nov 23, 2021 3.700 3.700 3.530 3.575 8,892 -0.12(-3.38%)
Nov 22, 2021 3.750 3.828 3.690 3.700 9,918 -0.01(-0.27%)
Nov 19, 2021 3.600 3.720 3.500 3.710 21,542 +0.16(+4.51%)
Nov 18, 2021 3.550 3.550 3.410 3.550 12,059 +0.10(+2.90%)
Nov 17, 2021 3.460 3.520 3.340 3.450 35,024 -0.16(-4.43%)
Nov 16, 2021 3.690 3.690 3.590 3.610 17,102 -0.03(-0.93%)
Nov 15, 2021 3.800 3.800 3.590 3.644 69,734 -0.26(-6.68%)
Nov 12, 2021 4.010 4.010 3.800 3.905 19,216 +0.01(+0.39%)
Nov 11, 2021 3.900 3.960 3.890 3.890 17,421 +0.08(+2.10%)
Nov 10, 2021 4.040 3.810 3.810 47,951 -0.29(-7.07%)
Nov 09, 2021 4.200 4.200 3.900 4.100 38,547 +0.11(+2.81%)
Nov 08, 2021 4.030 4.040 3.850 3.988 61,729 +0.19(+4.95%)
Nov 05, 2021 3.775 3.830 3.670 3.800 18,001 +0.05(+1.33%)
Nov 04, 2021 3.820 3.850 3.700 3.750 47,790 +0.04(+1.12%)
Nov 03, 2021 3.610 3.760 3.550 3.708 40,972 +0.06(+1.60%)
Nov 02, 2021 3.700 3.710 3.595 3.650 73,794 -0.33(-8.29%)
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.