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

Aker Carbon Capture ASA (OP: AKCCF )

0.6900 +0.0200 (+2.99%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2022 2.580 2.630 2.550 2.550 4,063 -0.05(-1.92%)
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%)
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.