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

Aker Carbon Capture ASA (OP: AKCCF )

0.7104 +0.0378 (+5.62%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 31, 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 (%)
Nov 30, 2021 3.350 3.410 3.270 3.270 10,099 -0.12(-3.54%)
Nov 29, 2021 3.480 3.480 3.350 3.390 27,548 +0.14(+4.15%)
Nov 26, 2021 3.290 3.300 3.090 3.255 24,127 -0.14(-3.98%)
Nov 24, 2021 3.530 3.530 3.280 3.390 72,307 -0.19(-5.17%)
Nov 23, 2021 3.700 3.700 3.530 3.575 8,892 -0.12(-3.38%)
Nov 22, 2021 3.750 3.828 3.690 3.700 9,918 -0.01(-0.27%)
Nov 19, 2021 3.600 3.720 3.500 3.710 21,542 +0.16(+4.51%)
Nov 18, 2021 3.550 3.550 3.410 3.550 12,059 +0.10(+2.90%)
Nov 17, 2021 3.460 3.520 3.340 3.450 35,024 -0.16(-4.43%)
Nov 16, 2021 3.690 3.690 3.590 3.610 17,102 -0.03(-0.93%)
Nov 15, 2021 3.800 3.800 3.590 3.644 69,734 -0.26(-6.68%)
Nov 12, 2021 4.010 4.010 3.800 3.905 19,216 +0.01(+0.39%)
Nov 11, 2021 3.900 3.960 3.890 3.890 17,421 +0.08(+2.10%)
Nov 10, 2021 4.040 3.810 3.810 47,951 -0.29(-7.07%)
Nov 09, 2021 4.200 4.200 3.900 4.100 38,547 +0.11(+2.81%)
Nov 08, 2021 4.030 4.040 3.850 3.988 61,729 +0.19(+4.95%)
Nov 05, 2021 3.775 3.830 3.670 3.800 18,001 +0.05(+1.33%)
Nov 04, 2021 3.820 3.850 3.700 3.750 47,790 +0.04(+1.12%)
Nov 03, 2021 3.610 3.760 3.550 3.708 40,972 +0.06(+1.60%)
Nov 02, 2021 3.700 3.710 3.595 3.650 73,794 -0.33(-8.29%)
Nov 01, 2021 3.890 3.980 3.741 3.980 66,616 +0.28(+7.57%)
Oct 29, 2021 3.740 3.950 3.610 3.700 28,160 -0.15(-3.90%)
Oct 28, 2021 3.750 3.850 3.716 3.850 6,668 +0.20(+5.48%)
Oct 27, 2021 3.650 3.700 3.590 3.650 27,688 +0.05(+1.39%)
Oct 26, 2021 3.830 3.600 64,245 -0.48(-11.76%)
Oct 25, 2021 3.890 4.080 3.770 4.080 31,644 +0.31(+8.22%)
Oct 22, 2021 3.660 3.889 3.610 3.770 21,615 -0.11(-2.84%)
Oct 21, 2021 3.740 3.900 3.740 3.880 46,190 +0.30(+8.38%)
Oct 20, 2021 3.350 3.600 3.350 3.580 18,022 -0.14(-3.76%)
Oct 19, 2021 3.400 3.720 3.400 3.720 13,093 +0.39(+11.71%)
Oct 18, 2021 3.100 3.330 3.100 3.330 7,922 +0.18(+5.71%)
Oct 15, 2021 3.248 3.300 3.150 3.150 7,495 -0.09(-2.78%)
Oct 14, 2021 3.330 3.380 3.110 3.240 10,424 -0.16(-4.71%)
Oct 13, 2021 3.170 3.460 3.000 3.400 11,230 +0.47(+16.04%)
Oct 12, 2021 3.160 3.160 2.870 2.930 17,975 -0.22(-6.98%)
Oct 11, 2021 2.960 3.150 2.935 3.150 6,050 +0.15(+5.00%)
Oct 08, 2021 2.860 3.000 2.790 3.000 17,056 +0.13(+4.53%)
Oct 07, 2021 2.840 2.870 2.765 2.870 13,139 -0.04(-1.54%)
Oct 06, 2021 2.880 2.930 2.750 2.915 73,911 -0.33(-10.31%)
Oct 05, 2021 3.280 3.280 3.140 3.250 18,757 -0.25(-7.14%)
Oct 04, 2021 3.480 3.720 3.415 3.500 84,476 +0.15(+4.48%)
Oct 01, 2021 3.290 3.390 3.240 3.350 14,745 +0.11(+3.40%)
Sep 30, 2021 3.200 3.270 3.110 3.240 58,131 +0.06(+1.89%)
Sep 29, 2021 3.050 3.250 2.930 3.180 19,417 +0.15(+4.95%)
Sep 28, 2021 3.110 3.110 3.030 3.030 14,055 +0.02(+0.66%)
Sep 27, 2021 2.960 3.020 2.930 3.010 25,196 +0.06(+2.21%)
Sep 24, 2021 2.920 3.010 2.820 2.945 6,923 -0.16(-5.00%)
Sep 23, 2021 2.940 3.100 2.900 3.100 33,321 +0.20(+6.90%)
Sep 22, 2021 2.730 2.900 2.730 2.900 14,332 +0.19(+7.01%)
Sep 21, 2021 2.770 2.900 2.710 2.710 14,449 -0.14(-4.91%)
Sep 20, 2021 2.720 2.860 2.680 2.850 31,405 -0.18(-5.94%)
Sep 17, 2021 2.960 3.110 2.900 3.030 26,190 -0.07(-2.26%)
Sep 16, 2021 3.040 3.100 2.990 3.100 19,068 +0.14(+4.73%)
Sep 15, 2021 2.880 3.000 2.880 2.960 7,208 -0.03(-1.00%)
Sep 14, 2021 2.900 2.990 2.880 2.990 5,403 +0.14(+4.91%)
Sep 13, 2021 2.830 2.880 2.785 2.850 17,005 -0.15(-5.00%)
Sep 10, 2021 2.960 3.000 2.820 3.000 17,262 +0.12(+4.35%)
Sep 09, 2021 2.790 2.905 2.790 2.875 3,075 -0.02(-0.52%)
Sep 08, 2021 2.870 2.890 2.767 2.890 6,888 +0.02(+0.52%)
Sep 07, 2021 2.880 3.000 2.750 2.875 29,566 +0.29(+11.00%)
Sep 03, 2021 2.590 2.630 2.590 2.590 1,216 -0.09(-3.36%)
Sep 02, 2021 2.600 2.750 2.600 2.680 3,667 +0.08(+3.08%)
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.