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 (%)
Nov 30, 2022 1.120 1.120 1.090 1.090 3,445 -0.02(-1.80%)
Nov 29, 2022 1.110 1.120 1.090 1.110 5,400 -0.05(-4.31%)
Nov 28, 2022 1.170 1.190 1.150 1.160 30,900 -0.08(-6.62%)
Nov 25, 2022 1.230 1.242 1.230 1.242 18,420 +0.08(+7.09%)
Nov 23, 2022 1.150 1.170 1.130 1.160 20,502 +0.02(+1.89%)
Nov 22, 2022 1.130 1.150 1.110 1.139 1,663 +0.02(+1.65%)
Nov 21, 2022 1.090 1.150 1.090 1.120 3,104 -0.04(-3.57%)
Nov 18, 2022 1.161 1.161 1.161 1.161 1,120 +0.08(+7.55%)
Nov 17, 2022 1.100 1.120 1.080 1.080 21,041 -0.03(-2.79%)
Nov 16, 2022 1.200 1.200 1.100 1.111 16,820 -0.12(-9.67%)
Nov 15, 2022 1.250 1.270 1.230 1.230 10,464 +0.00(+0.00%)
Nov 14, 2022 1.247 1.247 1.220 1.230 3,971 -0.00(-0.18%)
Nov 11, 2022 1.200 1.232 1.200 1.232 5,702 +0.08(+7.15%)
Nov 10, 2022 1.151 1.180 1.150 1.150 6,023 +0.01(+0.88%)
Nov 09, 2022 1.090 1.140 1.090 1.140 1,534 -0.09(-7.14%)
Nov 08, 2022 1.240 1.240 1.228 1.228 3,515 -0.00(-0.20%)
Nov 07, 2022 1.240 1.240 1.180 1.230 6,049 +0.05(+4.09%)
Nov 04, 2022 1.180 1.220 1.160 1.182 12,017 +0.06(+5.51%)
Nov 03, 2022 1.100 1.120 1.060 1.120 58,625 -0.05(-4.68%)
Nov 02, 2022 1.250 1.250 1.170 1.175 4,610 -0.03(-2.89%)
Nov 01, 2022 1.220 1.250 1.210 1.210 9,793 +0.03(+2.63%)
Oct 31, 2022 1.130 1.179 1.130 1.179 3,954 -0.06(-4.92%)
Oct 28, 2022 1.200 1.240 1.150 1.240 5,384 +0.00(+0.40%)
Oct 27, 2022 1.200 1.267 1.198 1.235 8,038 -0.02(-1.77%)
Oct 26, 2022 1.220 1.257 1.180 1.257 3,166 +0.04(+3.06%)
Oct 25, 2022 1.189 1.220 1.189 1.220 21,593 +0.02(+2.09%)
Oct 24, 2022 1.120 1.200 1.120 1.195 5,752 +0.06(+4.96%)
Oct 21, 2022 1.120 1.160 1.090 1.139 9,561 -0.00(-0.22%)
Oct 20, 2022 1.170 1.180 1.140 1.141 26,058 -0.05(-4.26%)
Oct 19, 2022 1.200 1.260 1.192 1.192 5,531 -0.10(-7.61%)
Oct 18, 2022 1.300 1.300 1.289 1.290 1,425 -0.01(-0.77%)
Oct 17, 2022 1.300 1.300 1.300 1.300 185 +0.09(+7.88%)
Oct 14, 2022 1.190 1.230 1.190 1.205 6,402 +0.02(+1.26%)
Oct 13, 2022 1.150 1.191 1.150 1.190 2,549 -0.01(-0.42%)
Oct 12, 2022 1.240 1.260 1.160 1.195 18,090 -0.10(-8.07%)
Oct 11, 2022 1.210 1.300 1.210 1.300 2,351 -0.01(-0.77%)
Oct 10, 2022 1.320 1.320 1.260 1.310 76,224 -0.09(-6.43%)
Oct 07, 2022 1.290 1.420 1.290 1.400 2,495 -0.05(-3.14%)
Oct 06, 2022 1.321 1.445 1.321 1.445 9,336 +0.05(+3.24%)
Oct 05, 2022 1.440 1.475 1.363 1.400 8,397 -0.01(-0.96%)
Oct 04, 2022 1.330 1.505 1.330 1.414 2,800 +0.14(+11.31%)
Oct 03, 2022 1.190 1.300 1.190 1.270 9,600 -0.03(-2.31%)
Sep 30, 2022 1.300 1.300 1.270 1.300 5,470 +0.03(+2.36%)
Sep 29, 2022 1.280 1.307 1.251 1.270 5,975 -0.03(-2.31%)
Sep 28, 2022 1.300 1.329 1.300 1.300 7,000 +0.00(+0.00%)
Sep 27, 2022 1.370 1.390 1.300 1.300 9,526 -0.08(-5.80%)
Sep 26, 2022 1.220 1.440 1.220 1.380 17,508 +0.01(+0.73%)
Sep 23, 2022 1.390 1.390 1.290 1.370 33,418 -0.08(-5.52%)
Sep 22, 2022 1.420 1.510 1.410 1.450 5,612 -0.06(-3.97%)
Sep 21, 2022 1.560 1.560 1.510 1.510 11,417 -0.03(-2.27%)
Sep 20, 2022 1.570 1.580 1.510 1.545 6,725 -0.12(-7.49%)
Sep 19, 2022 1.630 1.720 1.545 1.670 7,214 -0.01(-0.60%)
Sep 16, 2022 1.680 1.718 1.680 1.680 13,355 -0.03(-1.75%)
Sep 15, 2022 1.768 1.770 1.710 1.710 9,312 -0.14(-7.57%)
Sep 14, 2022 1.770 1.850 1.770 1.850 3,207 +0.09(+5.35%)
Sep 13, 2022 1.800 1.800 1.756 1.756 2,705 -0.04(-2.44%)
Sep 12, 2022 1.950 1.990 1.800 1.800 7,094 -0.18(-9.09%)
Sep 09, 2022 1.919 1.999 1.800 1.980 8,269 +0.05(+2.59%)
Sep 08, 2022 1.795 1.930 1.720 1.930 5,610 -0.07(-3.50%)
Sep 07, 2022 1.970 2.000 1.970 2.000 550 +0.00(+0.00%)
Sep 06, 2022 2.070 2.070 2.000 2.000 3,270 -0.05(-2.44%)
Sep 02, 2022 2.050 2.050 2.050 2.050 2,523 -0.02(-0.99%)
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.