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: 9:46 AM EDT, May 20, 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 (%)
May 28, 2021 2.210 2.210 2.140 2.210 1,500 -0.14(-5.96%)
May 27, 2021 2.180 2.370 2.180 2.350 12,750 +0.24(+11.37%)
May 26, 2021 2.080 2.180 2.060 2.110 4,480 +0.07(+3.43%)
May 25, 2021 2.070 2.070 2.040 2.040 583 +0.18(+9.68%)
May 21, 2021 1.860 1.860 1.860 48 +0.06(+3.33%)
May 19, 2021 1.800 1.800 1.800 0 -0.13(-6.73%)
May 14, 2021 1.930 1.930 1.930 0 -0.07(-3.51%)
May 13, 2021 2.000 2.000 2.000 2.000 1,000 +0.08(+4.17%)
May 12, 2021 1.920 1.920 1.810 1.920 879 +0.15(+8.47%)
May 11, 2021 1.700 1.770 1.700 1.770 3,976 -0.37(-17.29%)
May 10, 2021 1.850 2.140 1.850 2.140 400 +0.32(+17.58%)
May 07, 2021 1.890 1.890 1.820 1.820 580 +0.04(+1.96%)
May 06, 2021 1.870 1.870 1.755 1.785 2,130 -0.10(-5.56%)
May 05, 2021 1.900 1.900 1.890 1.890 27,740 -0.11(-5.50%)
May 04, 2021 1.958 2.090 1.875 2.000 7,999 -0.09(-4.31%)
May 03, 2021 2.058 2.090 2.025 2.090 9,772 -0.16(-7.11%)
Apr 30, 2021 2.090 2.440 2.000 2.250 4,100 +0.14(+6.64%)
Apr 29, 2021 2.120 2.275 2.100 2.110 5,861 -0.09(-4.09%)
Apr 28, 2021 2.200 2.200 2.200 2.200 3,124 -0.25(-10.20%)
Apr 27, 2021 2.500 2.890 2.250 2.450 11,680 +0.00(+0.00%)
Apr 26, 2021 2.900 3.250 2.240 2.450 24,673 +0.35(+16.67%)
Apr 23, 2021 2.950 2.950 2.100 2.100 9,200 -0.80(-27.59%)
Apr 22, 2021 2.900 2.900 2.900 2.900 2,400 +0.85(+41.46%)
Apr 21, 2021 2.100 2.500 2.000 2.050 30,904 -0.10(-4.65%)
Apr 20, 2021 2.500 4.500 2.000 2.150 71,846 -1.00(-31.75%)
Apr 19, 2021 3.000 3.150 2.150 3.150 19,709 +1.20(+61.54%)
Apr 15, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Apr 13, 2021 1.900 1.900 1.900 0 -0.10(-5.00%)
Apr 06, 2021 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 05, 2021 2.300 2.300 2.100 2.100 220 +0.00(+0.00%)
Apr 01, 2021 1.900 2.200 1.900 2.100 900 +0.50(+31.25%)
Mar 29, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 26, 2021 1.600 1.600 1.600 10 +0.00(+0.00%)
Mar 25, 2021 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
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.