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

Aker Carbon Capture ASA (OP: AKCCF )

0.6510 -0.0590 (-8.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 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 (%)
Mar 31, 2022 2.780 2.780 2.550 2.600 18,558 -0.12(-4.25%)
Mar 30, 2022 2.675 2.716 2.675 2.716 690 +0.09(+3.25%)
Mar 29, 2022 2.700 2.710 2.605 2.630 10,730 +0.05(+1.94%)
Mar 28, 2022 2.620 2.620 2.550 2.580 4,675 -0.02(-0.58%)
Mar 25, 2022 2.720 2.720 2.580 2.595 18,166 -0.18(-6.65%)
Mar 24, 2022 2.870 2.870 2.654 2.780 19,153 +0.20(+7.75%)
Mar 23, 2022 2.600 2.890 2.550 2.580 34,912 +0.29(+12.66%)
Mar 22, 2022 2.465 2.465 2.290 2.290 942 +0.02(+0.66%)
Mar 21, 2022 2.220 2.450 2.220 2.275 7,220 +0.21(+10.44%)
Mar 18, 2022 2.200 2.220 2.060 2.060 36,459 +0.01(+0.59%)
Mar 17, 2022 1.890 2.160 1.890 2.048 11,601 +0.17(+8.94%)
Mar 16, 2022 1.955 1.955 1.880 1.880 593 -0.07(-3.59%)
Mar 15, 2022 2.060 2.060 1.860 1.950 4,046 +0.00(+0.26%)
Mar 14, 2022 1.945 2.160 1.945 1.945 597 -0.25(-11.55%)
Mar 11, 2022 2.050 2.199 1.915 2.199 5,155 +0.15(+7.27%)
Mar 10, 2022 2.000 2.050 1.975 2.050 1,354 +0.07(+3.80%)
Mar 09, 2022 2.230 2.230 1.770 1.975 6,175 +0.29(+16.86%)
Mar 08, 2022 1.600 1.700 1.595 1.690 14,265 +0.26(+18.18%)
Mar 07, 2022 1.470 1.550 1.430 1.430 22,026 -0.09(-6.23%)
Mar 04, 2022 1.635 1.650 1.430 1.525 18,891 +0.00(+0.33%)
Mar 03, 2022 1.800 1.800 1.520 1.520 21,829 -0.28(-15.56%)
Mar 02, 2022 1.750 1.830 1.630 1.800 24,126 +0.11(+6.51%)
Mar 01, 2022 1.900 1.900 1.600 1.690 32,726 -0.33(-16.34%)
Feb 28, 2022 2.000 2.020 2.000 2.020 4,150 +0.02(+1.00%)
Feb 25, 2022 1.750 2.180 1.850 2.000 5,030 +0.28(+16.21%)
Feb 24, 2022 1.755 1.790 1.720 1.721 12,562 -0.06(-3.59%)
Feb 23, 2022 1.670 1.785 1.670 1.785 6,120 +0.06(+3.72%)
Feb 22, 2022 1.760 1.920 1.650 1.721 5,265 -0.03(-1.66%)
Feb 18, 2022 1.750 0 -0.17(-8.97%)
Feb 17, 2022 2.050 2.050 1.810 1.923 23,548 -0.16(-7.57%)
Feb 16, 2022 1.780 2.080 1.780 2.080 7,931 +0.13(+6.67%)
Feb 15, 2022 1.950 1.990 1.780 1.950 10,496 +0.02(+1.30%)
Feb 14, 2022 1.950 1.950 1.830 1.925 17,380 +0.02(+1.26%)
Feb 11, 2022 1.830 2.109 1.830 1.901 7,453 +0.07(+3.88%)
Feb 10, 2022 1.920 2.050 1.830 1.830 10,984 -0.19(-9.41%)
Feb 09, 2022 2.220 2.220 2.020 2.020 2,735 -0.03(-1.46%)
Feb 08, 2022 2.108 2.108 1.972 2.050 23,484 -0.06(-3.03%)
Feb 07, 2022 2.180 2.180 2.000 2.114 20,306 -0.04(-1.67%)
Feb 04, 2022 2.070 2.210 2.030 2.150 10,981 -0.06(-2.71%)
Feb 03, 2022 2.215 2.210 18,219 +0.05(+2.31%)
Feb 02, 2022 2.101 2.162 2.101 2.160 1,800 +0.06(+2.86%)
Feb 01, 2022 2.140 2.270 2.100 2.100 1,653 -0.23(-9.76%)
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%)
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.