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 (%)
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%)
Aug 02, 2021 2.290 2.300 2.260 2.300 5,950 +0.03(+1.52%)
Jul 30, 2021 2.265 2.265 2.265 2.265 1,150 +0.02(+0.69%)
Jul 29, 2021 2.140 2.250 2.140 2.250 2,892 +0.13(+6.13%)
Jul 28, 2021 2.100 2.120 2.100 2.120 455 +0.00(+0.00%)
Jul 27, 2021 2.250 2.250 2.120 2.120 12,560 +0.02(+0.95%)
Jul 26, 2021 2.051 2.200 2.050 2.100 23,447 -0.10(-4.55%)
Jul 23, 2021 2.090 2.200 2.050 2.200 33,382 +0.24(+12.24%)
Jul 21, 2021 1.960 1.960 1.960 0 -0.01(-0.51%)
Jul 20, 2021 1.880 1.970 1.875 1.970 2,600 +0.02(+1.03%)
Jul 19, 2021 1.970 1.990 1.900 1.950 15,375 -0.15(-7.14%)
Jul 16, 2021 2.050 2.110 2.010 2.100 6,444 -0.30(-12.50%)
Jul 15, 2021 2.070 2.400 2.020 2.400 12,155 +0.21(+9.59%)
Jul 14, 2021 2.180 2.320 2.180 2.190 4,940 +0.04(+1.86%)
Jul 13, 2021 2.150 2.200 2.100 2.150 6,989 -0.03(-1.38%)
Jul 12, 2021 2.190 2.260 2.105 2.180 17,450 +0.01(+0.46%)
Jul 09, 2021 2.150 2.210 2.120 2.170 2,950 -0.09(-3.98%)
Jul 08, 2021 2.140 2.260 2.130 2.260 9,196 -0.02(-0.66%)
Jul 07, 2021 2.300 2.400 2.180 2.275 8,245 -0.17(-6.76%)
Jul 06, 2021 2.280 2.450 2.270 2.440 3,600 +0.14(+6.09%)
Jul 02, 2021 2.350 2.440 2.300 2.300 10,188 -0.20(-7.96%)
Jul 01, 2021 2.370 2.499 2.210 2.499 2,298 +0.05(+2.00%)
Jun 30, 2021 2.319 2.450 2.300 2.450 2,708 +0.05(+2.08%)
Jun 29, 2021 2.410 2.470 2.385 2.400 1,170 -0.05(-2.04%)
Jun 28, 2021 2.500 2.640 2.400 2.450 15,978 -0.04(-1.80%)
Jun 25, 2021 2.440 2.610 2.380 2.495 37,762 +0.04(+1.84%)
Jun 24, 2021 2.305 2.450 2.305 2.450 9,971 +0.20(+8.89%)
Jun 23, 2021 2.250 2.500 2.140 2.250 14,029 +0.05(+2.27%)
Jun 22, 2021 2.180 2.400 2.150 2.200 18,632 -0.04(-1.79%)
Jun 21, 2021 2.120 2.330 2.050 2.240 17,799 +0.08(+3.70%)
Jun 18, 2021 2.140 2.220 2.140 2.160 7,045 -0.03(-1.37%)
Jun 15, 2021 2.190 2.190 2.190 0 -0.16(-6.61%)
Jun 14, 2021 2.250 2.450 2.250 2.345 6,193 +0.35(+17.25%)
Jun 11, 2021 2.000 2.000 2.000 2.000 1,015 -0.07(-3.38%)
Jun 10, 2021 2.070 2.070 2.070 2.070 510 -0.09(-4.17%)
Jun 09, 2021 2.330 2.330 2.160 2.160 968 +0.16(+8.00%)
Jun 08, 2021 2.000 2.120 2.000 2.000 1,786 -0.05(-2.44%)
Jun 07, 2021 2.050 2.050 2.050 2.050 2,020 +0.00(+0.00%)
Jun 04, 2021 2.020 2.050 2.020 2.050 5,485 -0.08(-3.98%)
Jun 03, 2021 2.140 2.250 2.100 2.135 5,762 -0.07(-2.95%)
Jun 02, 2021 2.170 2.200 2.110 2.200 4,300 -0.08(-3.51%)
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.