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

Aker Carbon Capture ASA (OP: AKCCF )

0.6874 -0.0426 (-5.84%)
Streaming Delayed Price Updated: 10:59 AM 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 31, 2023 0.9560 0.9600 0.9219 0.9600 17,515 +0.02(+2.38%)
Oct 30, 2023 0.9500 0.9500 0.9242 0.9377 800 -0.01(-0.77%)
Oct 27, 2023 0.8892 0.9450 0.8892 0.9450 1,725 +0.06(+7.39%)
Oct 26, 2023 0.9200 0.9200 0.8600 0.8800 32,332 -0.03(-3.30%)
Oct 25, 2023 0.9549 0.9550 0.8850 0.9100 66,990 -0.06(-5.78%)
Oct 24, 2023 0.9300 0.9850 0.9300 0.9658 4,725 +0.01(+0.60%)
Oct 23, 2023 0.9100 0.9600 0.9100 0.9600 9,240 -0.01(-0.78%)
Oct 20, 2023 0.9400 0.9675 0.9400 0.9675 21,360 -0.02(-2.27%)
Oct 19, 2023 0.9700 0.9900 0.9700 0.9900 118,360 +0.04(+3.66%)
Oct 18, 2023 0.9450 0.9648 0.9450 0.9550 2,931 +0.01(+1.06%)
Oct 17, 2023 0.9425 0.9550 0.9151 0.9450 13,995 -0.03(-2.58%)
Oct 16, 2023 0.9850 0.9700 0.9500 0.9700 11,610 +0.04(+4.30%)
Oct 13, 2023 0.9105 0.9300 0.9105 0.9300 2,049 +0.03(+3.13%)
Oct 12, 2023 0.9200 0.9200 0.9013 0.9018 6,150 -0.04(-4.57%)
Oct 11, 2023 0.9300 0.9450 0.9300 0.9450 12,952 -0.04(-3.57%)
Oct 10, 2023 0.8700 0.9800 0.8700 0.9800 24,300 +0.15(+17.37%)
Oct 09, 2023 0.8550 0.8550 0.8350 0.8350 9,532 -0.09(-9.59%)
Oct 06, 2023 0.8500 0.9236 0.8325 0.9236 7,601 +0.04(+4.95%)
Oct 05, 2023 0.8425 0.8800 0.8425 0.8800 74,282 +0.05(+6.02%)
Oct 04, 2023 0.8400 0.8685 0.8150 0.8300 90,496 -0.06(-6.74%)
Oct 03, 2023 0.9100 0.9200 0.8850 0.8900 45,269 -0.11(-11.00%)
Oct 02, 2023 1.020 1.020 0.9907 1.000 13,093 -0.07(-6.54%)
Sep 29, 2023 1.050 1.080 1.050 1.070 11,788 +0.06(+5.94%)
Sep 28, 2023 1.015 1.015 1.010 1.010 2,300 -0.04(-3.81%)
Sep 27, 2023 1.030 1.050 1.020 1.050 3,587 +0.04(+3.96%)
Sep 26, 2023 1.000 1.010 0.9700 1.010 24,059 -0.01(-0.98%)
Sep 25, 2023 1.010 1.020 1.020 1.020 13,676 +0.00(+0.00%)
Sep 22, 2023 1.020 1.045 1.020 1.020 13,060 -0.02(-2.39%)
Sep 21, 2023 1.050 1.050 1.030 1.045 6,162 -0.02(-2.11%)
Sep 20, 2023 1.070 1.070 1.067 1.067 4,430 -0.00(-0.23%)
Sep 19, 2023 1.030 1.070 1.030 1.070 16,598 +0.03(+2.88%)
Sep 18, 2023 1.040 1.080 1.040 1.040 19,070 -0.00(-0.48%)
Sep 15, 2023 1.080 1.080 1.045 1.045 4,958 -0.04(-3.24%)
Sep 14, 2023 1.099 1.099 1.080 1.080 11,160 +0.02(+1.89%)
Sep 13, 2023 1.070 1.080 1.050 1.060 21,956 -0.02(-2.30%)
Sep 12, 2023 1.070 1.085 1.070 1.085 2,790 +0.01(+1.40%)
Sep 11, 2023 1.090 1.090 1.040 1.070 8,710 -0.03(-2.67%)
Sep 08, 2023 1.100 1.100 1.030 1.099 13,082 -0.01(-0.65%)
Sep 07, 2023 1.120 1.130 1.100 1.107 14,390 -0.03(-2.87%)
Sep 06, 2023 1.070 1.139 1.070 1.139 850 +0.03(+2.63%)
Sep 05, 2023 1.080 1.160 1.080 1.110 6,614 -0.01(-1.33%)
Sep 01, 2023 1.120 1.130 1.120 1.125 6,712 -0.00(-0.44%)
Aug 31, 2023 1.190 1.190 1.130 1.130 6,661 -0.03(-2.16%)
Aug 30, 2023 1.140 1.155 1.140 1.155 7,000 +0.04(+4.05%)
Aug 29, 2023 1.110 1.110 1.080 1.110 8,250 +0.00(+0.00%)
Aug 28, 2023 1.140 1.140 1.110 1.110 9,715 +0.01(+0.45%)
Aug 25, 2023 1.100 1.149 1.070 1.105 9,690 -0.02(-1.34%)
Aug 24, 2023 1.150 1.150 1.115 1.120 5,487 -0.06(-5.08%)
Aug 23, 2023 1.200 1.200 1.150 1.180 14,990 -0.03(-2.48%)
Aug 22, 2023 1.230 1.230 1.170 1.210 1,560 -0.01(-0.41%)
Aug 21, 2023 1.160 1.250 1.160 1.215 6,783 +0.05(+3.85%)
Aug 18, 2023 1.190 1.192 1.150 1.170 4,796 -0.04(-3.31%)
Aug 17, 2023 1.260 1.289 1.210 1.210 20,664 +0.01(+0.78%)
Aug 16, 2023 1.260 1.260 1.201 1.201 13,970 -0.06(-4.71%)
Aug 15, 2023 1.300 1.300 1.260 1.260 1,691 -0.06(-4.55%)
Aug 14, 2023 1.250 1.320 1.250 1.320 2,809 +0.02(+1.54%)
Aug 11, 2023 1.350 1.369 1.300 1.300 18,650 -0.11(-7.77%)
Aug 10, 2023 1.370 1.409 1.350 1.409 23,003 +0.01(+0.68%)
Aug 09, 2023 1.370 1.400 1.370 1.400 10,486 +0.03(+2.12%)
Aug 08, 2023 1.360 1.371 1.360 1.371 4,568 -0.02(-1.72%)
Aug 07, 2023 1.430 1.430 1.380 1.395 6,623 -0.02(-1.76%)
Aug 04, 2023 1.400 1.450 1.400 1.420 12,072 -0.02(-1.66%)
Aug 03, 2023 1.381 1.444 1.381 1.444 6,024 -0.02(-1.10%)
Aug 02, 2023 1.480 1.520 1.460 1.460 19,499 -0.06(-3.95%)
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.