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

Aker Carbon Capture ASA (OP: AKCCF )

0.6700 +0.0275 (+4.28%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 10, 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 28, 2023 1.005 1.090 0.9900 1.080 11,689 +0.11(+11.34%)
Apr 27, 2023 0.9750 1.010 0.9700 0.9700 16,457 +0.03(+2.65%)
Apr 26, 2023 1.010 1.010 0.9250 0.9450 43,319 -0.10(-9.13%)
Apr 25, 2023 1.080 1.080 1.040 1.040 8,411 -0.06(-5.50%)
Apr 24, 2023 1.088 1.135 1.088 1.101 11,584 +0.00(+0.05%)
Apr 21, 2023 1.100 1.120 1.095 1.100 14,098 -0.07(-5.98%)
Apr 20, 2023 1.150 1.170 1.100 1.170 2,149 -0.06(-4.53%)
Apr 18, 2023 1.226 110 -0.00(-0.37%)
Apr 17, 2023 1.300 1.300 1.230 1.230 7,769 -0.09(-6.82%)
Apr 14, 2023 1.300 1.330 1.290 1.320 4,858 +0.02(+1.54%)
Apr 13, 2023 1.290 1.300 1.290 1.300 8,925 -0.01(-0.76%)
Apr 12, 2023 1.310 1.310 1.260 1.310 28,479 +0.06(+4.54%)
Apr 11, 2023 1.370 1.370 1.240 1.253 8,844 -0.02(-1.65%)
Apr 10, 2023 1.490 1.490 1.235 1.274 5,760 -0.07(-4.93%)
Apr 06, 2023 1.340 1.340 1.340 1.340 387 +0.00(+0.00%)
Apr 05, 2023 1.280 1.340 1.280 1.340 2,000 +0.01(+0.75%)
Apr 04, 2023 1.360 1.360 1.330 1.330 1,130 -0.05(-3.97%)
Apr 03, 2023 1.410 1.410 1.380 1.385 11,569 -0.04(-3.15%)
Mar 31, 2023 1.413 1.430 1.413 1.430 1,405 +0.02(+1.42%)
Mar 30, 2023 1.350 1.410 1.348 1.410 4,720 +0.18(+14.40%)
Mar 29, 2023 1.240 1.240 1.220 1.232 1,160 -0.00(-0.36%)
Mar 28, 2023 1.150 1.240 1.150 1.237 14,661 -0.03(-2.01%)
Mar 27, 2023 1.300 1.300 1.250 1.262 6,326 -0.03(-2.52%)
Mar 24, 2023 1.288 1.310 1.288 1.295 2,670 -0.06(-4.25%)
Mar 23, 2023 1.365 1.400 1.353 1.353 6,435 -0.03(-2.35%)
Mar 22, 2023 1.378 1.385 1.370 1.385 3,243 -0.02(-1.77%)
Mar 21, 2023 1.370 1.450 1.370 1.410 5,200 +0.03(+2.17%)
Mar 20, 2023 1.370 1.380 1.310 1.380 16,407 -0.13(-8.61%)
Mar 17, 2023 1.460 1.510 1.420 1.510 7,455 +0.11(+7.86%)
Mar 16, 2023 1.420 1.420 1.380 1.400 12,021 +0.07(+5.26%)
Mar 15, 2023 1.340 1.386 1.302 1.330 24,145 -0.20(-13.33%)
Mar 14, 2023 1.510 1.584 1.510 1.534 12,549 +0.09(+6.56%)
Mar 13, 2023 1.450 1.500 1.430 1.440 20,525 -0.15(-9.66%)
Mar 10, 2023 1.550 1.594 1.500 1.594 11,863 +0.10(+6.97%)
Mar 09, 2023 1.470 1.510 1.470 1.490 5,815 -0.01(-0.67%)
Mar 08, 2023 1.515 1.515 1.500 1.500 5,425 -0.03(-1.96%)
Mar 07, 2023 1.530 1.530 1.530 1.530 1,370 -0.11(-6.71%)
Mar 06, 2023 1.658 1.690 1.626 1.640 18,736 +0.01(+0.61%)
Mar 03, 2023 1.540 1.630 1.540 1.630 6,464 +0.16(+10.88%)
Mar 02, 2023 1.496 1.496 1.470 1.470 1,348 -0.01(-0.34%)
Mar 01, 2023 1.500 1.500 1.450 1.475 4,220 -0.05(-3.59%)
Feb 28, 2023 1.525 1.530 1.430 1.530 9,823 +0.09(+6.24%)
Feb 27, 2023 1.440 1.468 1.440 1.440 2,890 -0.02(-1.36%)
Feb 24, 2023 1.445 1.460 1.430 1.460 7,475 +0.01(+1.03%)
Feb 23, 2023 1.454 1.454 1.445 1.445 1,275 +0.01(+0.35%)
Feb 22, 2023 1.480 1.490 1.440 1.440 23,850 -0.07(-4.95%)
Feb 21, 2023 1.500 1.570 1.485 1.515 30,908 +0.07(+5.21%)
Feb 17, 2023 1.470 1.470 1.430 1.440 9,877 -0.03(-2.35%)
Feb 16, 2023 1.500 1.500 1.462 1.475 7,755 -0.04(-2.67%)
Feb 15, 2023 1.490 1.560 1.490 1.515 17,008 +0.02(+1.41%)
Feb 14, 2023 1.510 1.518 1.494 1.494 12,347 -0.06(-4.14%)
Feb 13, 2023 1.500 1.580 1.500 1.558 13,850 +0.07(+4.60%)
Feb 10, 2023 1.510 1.530 1.450 1.490 24,383 -0.03(-1.97%)
Feb 09, 2023 1.540 1.600 1.510 1.520 99,225 +0.03(+2.36%)
Feb 08, 2023 1.505 1.505 1.485 1.485 803 +0.01(+0.67%)
Feb 07, 2023 1.464 1.480 1.450 1.475 8,894 -0.11(-7.23%)
Feb 06, 2023 1.570 1.590 1.520 1.590 16,396 -0.03(-1.85%)
Feb 03, 2023 1.590 1.630 1.470 1.620 14,548 +0.00(+0.00%)
Feb 02, 2023 1.620 1.640 1.560 1.620 50,458 +0.08(+5.52%)
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.