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 (%)
Jun 30, 2022 1.750 1.750 1.650 1.685 9,735 -0.10(-5.81%)
Jun 29, 2022 1.810 1.810 1.727 1.789 8,241 -0.08(-4.33%)
Jun 28, 2022 1.870 1.870 1.870 1.870 100 +0.02(+1.08%)
Jun 27, 2022 1.730 1.871 1.730 1.850 1,390 -0.03(-1.60%)
Jun 24, 2022 1.845 1.880 1.780 1.880 1,568 -0.12(-6.00%)
Jun 23, 2022 1.890 2.000 1.850 2.000 4,532 +0.07(+3.63%)
Jun 21, 2022 1.930 0 +0.03(+1.58%)
Jun 17, 2022 1.830 1.900 1.811 1.900 6,000 +0.07(+3.83%)
Jun 16, 2022 1.830 1.860 1.778 1.830 8,957 -0.04(-2.14%)
Jun 15, 2022 1.860 1.870 1.860 1.870 4,323 -0.00(-0.06%)
Jun 14, 2022 1.760 1.880 1.760 1.871 16,305 -0.09(-4.54%)
Jun 13, 2022 1.830 1.970 1.830 1.960 13,069 -0.15(-7.05%)
Jun 10, 2022 2.050 2.130 2.000 2.109 13,290 -0.14(-6.28%)
Jun 09, 2022 2.280 2.280 2.250 2.250 1,210 +0.00(+0.00%)
Jun 08, 2022 2.350 2.350 2.250 2.250 900 -0.10(-4.26%)
Jun 07, 2022 2.370 2.400 2.220 2.350 8,620 +0.05(+2.17%)
Jun 06, 2022 2.430 2.430 2.100 2.300 20,479 +0.04(+1.77%)
Jun 03, 2022 2.260 2.260 2.260 2.260 528 -0.03(-1.31%)
Jun 02, 2022 2.283 2.290 2.283 2.290 610 -0.04(-1.72%)
Jun 01, 2022 2.343 2.343 2.330 2.330 935 +0.07(+3.10%)
May 31, 2022 2.270 2.287 2.256 2.260 7,050 +0.11(+5.20%)
May 27, 2022 2.160 2.160 2.120 2.148 3,131 -0.02(-0.91%)
May 26, 2022 2.050 2.168 2.028 2.168 3,385 +0.15(+7.33%)
May 25, 2022 2.000 2.020 2.000 2.020 1,142 -0.02(-0.79%)
May 24, 2022 2.036 2.036 2.036 2.036 102 +0.00(+0.05%)
May 23, 2022 2.060 2.060 2.000 2.035 1,667 +0.04(+1.75%)
May 20, 2022 1.975 2.000 1.975 2.000 11,362 -0.08(-3.85%)
May 19, 2022 2.033 2.080 2.000 2.080 3,866 +0.19(+9.76%)
May 18, 2022 1.980 1.980 1.879 1.895 7,768 -0.21(-9.76%)
May 17, 2022 2.090 2.100 2.090 2.100 1,535 +0.07(+3.30%)
May 16, 2022 2.033 2.033 2.033 2.033 820 +0.12(+6.38%)
May 13, 2022 1.910 1.955 1.900 1.911 5,499 +0.18(+10.14%)
May 12, 2022 1.700 1.789 1.700 1.735 6,618 -0.02(-1.42%)
May 11, 2022 1.830 1.830 1.750 1.760 22,292 +0.16(+9.97%)
May 10, 2022 1.780 1.800 1.601 1.601 75,588 -0.20(-11.08%)
May 09, 2022 1.880 1.929 1.800 1.800 15,811 -0.04(-2.17%)
May 06, 2022 1.950 1.950 1.820 1.840 13,700 -0.33(-15.21%)
May 05, 2022 2.000 2.170 2.000 2.170 940 +0.12(+5.85%)
May 04, 2022 2.071 2.100 2.050 2.050 3,426 -0.01(-0.49%)
May 03, 2022 1.990 2.060 1.990 2.060 7,000 +0.05(+2.49%)
May 02, 2022 2.000 2.010 1.900 2.010 8,050 +0.00(+0.00%)
Apr 29, 2022 2.115 2.115 2.010 2.010 7,098 -0.02(-0.74%)
Apr 28, 2022 2.120 2.380 1.970 2.025 9,251 -0.14(-6.25%)
Apr 27, 2022 2.140 2.160 2.140 2.160 346 +0.01(+0.47%)
Apr 26, 2022 2.195 2.195 1.950 2.150 27,336 -0.09(-4.02%)
Apr 25, 2022 2.170 2.250 2.170 2.240 1,654 +0.08(+3.70%)
Apr 22, 2022 2.500 2.580 2.160 2.160 6,950 -0.39(-15.29%)
Apr 21, 2022 2.620 2.620 2.314 2.550 5,538 -0.03(-1.16%)
Apr 20, 2022 2.588 2.710 2.580 2.580 8,220 +0.07(+2.79%)
Apr 19, 2022 2.500 2.600 2.500 2.510 19,798 -0.18(-6.69%)
Apr 18, 2022 2.716 2.716 2.690 2.690 1,127 -0.04(-1.28%)
Apr 14, 2022 2.930 2.930 2.700 2.725 8,420 -0.11(-4.05%)
Apr 13, 2022 2.690 2.880 2.620 2.840 22,487 +0.28(+10.94%)
Apr 12, 2022 2.650 2.650 2.510 2.560 9,148 -0.18(-6.57%)
Apr 11, 2022 2.840 2.840 2.600 2.740 4,550 -0.10(-3.52%)
Apr 08, 2022 2.850 2.900 2.750 2.840 8,840 +0.08(+3.09%)
Apr 07, 2022 2.650 2.900 2.600 2.755 6,405 +0.01(+0.55%)
Apr 06, 2022 2.830 2.830 2.600 2.740 24,512 -0.06(-2.14%)
Apr 05, 2022 2.780 3.000 2.750 2.800 24,188 +0.17(+6.67%)
Apr 04, 2022 2.570 2.750 2.500 2.625 19,760 +0.08(+2.94%)
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.