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

Aker Carbon Capture ASA (OP: AKCCF )

0.7164 -0.0136 (-1.86%)
Streaming Delayed Price Updated: 1:25 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 (%)
Oct 29, 2021 3.740 3.950 3.610 3.700 28,160 -0.15(-3.90%)
Oct 28, 2021 3.750 3.850 3.716 3.850 6,668 +0.20(+5.48%)
Oct 27, 2021 3.650 3.700 3.590 3.650 27,688 +0.05(+1.39%)
Oct 26, 2021 3.830 3.600 64,245 -0.48(-11.76%)
Oct 25, 2021 3.890 4.080 3.770 4.080 31,644 +0.31(+8.22%)
Oct 22, 2021 3.660 3.889 3.610 3.770 21,615 -0.11(-2.84%)
Oct 21, 2021 3.740 3.900 3.740 3.880 46,190 +0.30(+8.38%)
Oct 20, 2021 3.350 3.600 3.350 3.580 18,022 -0.14(-3.76%)
Oct 19, 2021 3.400 3.720 3.400 3.720 13,093 +0.39(+11.71%)
Oct 18, 2021 3.100 3.330 3.100 3.330 7,922 +0.18(+5.71%)
Oct 15, 2021 3.248 3.300 3.150 3.150 7,495 -0.09(-2.78%)
Oct 14, 2021 3.330 3.380 3.110 3.240 10,424 -0.16(-4.71%)
Oct 13, 2021 3.170 3.460 3.000 3.400 11,230 +0.47(+16.04%)
Oct 12, 2021 3.160 3.160 2.870 2.930 17,975 -0.22(-6.98%)
Oct 11, 2021 2.960 3.150 2.935 3.150 6,050 +0.15(+5.00%)
Oct 08, 2021 2.860 3.000 2.790 3.000 17,056 +0.13(+4.53%)
Oct 07, 2021 2.840 2.870 2.765 2.870 13,139 -0.04(-1.54%)
Oct 06, 2021 2.880 2.930 2.750 2.915 73,911 -0.33(-10.31%)
Oct 05, 2021 3.280 3.280 3.140 3.250 18,757 -0.25(-7.14%)
Oct 04, 2021 3.480 3.720 3.415 3.500 84,476 +0.15(+4.48%)
Oct 01, 2021 3.290 3.390 3.240 3.350 14,745 +0.11(+3.40%)
Sep 30, 2021 3.200 3.270 3.110 3.240 58,131 +0.06(+1.89%)
Sep 29, 2021 3.050 3.250 2.930 3.180 19,417 +0.15(+4.95%)
Sep 28, 2021 3.110 3.110 3.030 3.030 14,055 +0.02(+0.66%)
Sep 27, 2021 2.960 3.020 2.930 3.010 25,196 +0.06(+2.21%)
Sep 24, 2021 2.920 3.010 2.820 2.945 6,923 -0.16(-5.00%)
Sep 23, 2021 2.940 3.100 2.900 3.100 33,321 +0.20(+6.90%)
Sep 22, 2021 2.730 2.900 2.730 2.900 14,332 +0.19(+7.01%)
Sep 21, 2021 2.770 2.900 2.710 2.710 14,449 -0.14(-4.91%)
Sep 20, 2021 2.720 2.860 2.680 2.850 31,405 -0.18(-5.94%)
Sep 17, 2021 2.960 3.110 2.900 3.030 26,190 -0.07(-2.26%)
Sep 16, 2021 3.040 3.100 2.990 3.100 19,068 +0.14(+4.73%)
Sep 15, 2021 2.880 3.000 2.880 2.960 7,208 -0.03(-1.00%)
Sep 14, 2021 2.900 2.990 2.880 2.990 5,403 +0.14(+4.91%)
Sep 13, 2021 2.830 2.880 2.785 2.850 17,005 -0.15(-5.00%)
Sep 10, 2021 2.960 3.000 2.820 3.000 17,262 +0.12(+4.35%)
Sep 09, 2021 2.790 2.905 2.790 2.875 3,075 -0.02(-0.52%)
Sep 08, 2021 2.870 2.890 2.767 2.890 6,888 +0.02(+0.52%)
Sep 07, 2021 2.880 3.000 2.750 2.875 29,566 +0.29(+11.00%)
Sep 03, 2021 2.590 2.630 2.590 2.590 1,216 -0.09(-3.36%)
Sep 02, 2021 2.600 2.750 2.600 2.680 3,667 +0.08(+3.08%)
Sep 01, 2021 2.650 2.670 2.600 2.600 2,595 -0.05(-1.89%)
Aug 31, 2021 2.650 2.660 2.565 2.650 5,334 -0.05(-1.85%)
Aug 30, 2021 2.640 2.700 2.600 2.700 4,023 +0.10(+3.85%)
Aug 27, 2021 2.510 2.620 2.510 2.600 13,314 +0.09(+3.59%)
Aug 26, 2021 2.530 2.530 2.500 2.510 2,790 -0.14(-5.28%)
Aug 25, 2021 2.570 2.650 2.570 2.650 18,715 +0.08(+3.11%)
Aug 24, 2021 2.539 2.650 2.500 2.570 11,875 +0.14(+5.76%)
Aug 23, 2021 2.540 2.540 2.430 2.430 4,634 -0.07(-2.80%)
Aug 20, 2021 2.410 2.635 2.410 2.500 3,335 +0.01(+0.40%)
Aug 19, 2021 2.560 2.560 2.441 2.490 11,015 -0.08(-3.30%)
Aug 18, 2021 2.670 2.680 2.575 2.575 11,977 +0.15(+5.97%)
Aug 17, 2021 2.550 2.550 2.400 2.430 20,332 -0.12(-4.71%)
Aug 16, 2021 2.620 2.640 2.500 2.550 6,224 -0.10(-3.77%)
Aug 13, 2021 2.710 2.750 2.650 2.650 14,125 -0.09(-3.28%)
Aug 12, 2021 2.639 2.740 2.600 2.740 12,000 +0.26(+10.48%)
Aug 11, 2021 2.720 2.730 2.480 2.480 4,000 -0.17(-6.42%)
Aug 10, 2021 2.450 2.750 2.400 2.650 38,031 +0.38(+16.74%)
Aug 09, 2021 2.270 2.270 2.270 2.270 8,000 +0.02(+0.89%)
Aug 06, 2021 2.250 2.250 2.250 2.250 2,605 -0.03(-1.27%)
Aug 05, 2021 2.300 2.300 2.270 2.279 2,070 +0.01(+0.40%)
Aug 04, 2021 2.270 2.270 2.267 2.270 3,420 +0.00(+0.00%)
Aug 03, 2021 2.320 2.450 2.270 2.270 1,794 -0.03(-1.30%)
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.