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 31, 2023 1.115 1.140 1.110 1.140 8,956 +0.06(+5.56%)
May 30, 2023 1.110 1.110 1.060 1.080 1,284 +0.00(+0.00%)
May 26, 2023 1.100 1.100 1.080 1.080 4,750 -0.02(-1.82%)
May 25, 2023 1.085 1.109 1.085 1.100 3,442 -0.05(-4.35%)
May 24, 2023 1.128 1.150 1.110 1.150 2,209 -0.02(-1.70%)
May 23, 2023 1.170 1.170 1.150 1.170 9,272 -0.01(-0.86%)
May 22, 2023 1.180 1.188 1.160 1.180 22,957 +0.06(+5.12%)
May 19, 2023 1.130 1.150 1.123 1.123 3,833 -0.01(-0.97%)
May 18, 2023 1.195 1.200 1.133 1.133 5,463 -0.05(-3.93%)
May 17, 2023 1.040 1.200 1.040 1.180 3,479 +0.06(+5.82%)
May 16, 2023 1.170 1.170 1.105 1.115 7,540 -0.07(-5.91%)
May 15, 2023 1.150 1.210 1.150 1.185 13,701 +0.20(+20.39%)
May 11, 2023 0.9843 10 +0.01(+1.21%)
May 10, 2023 0.9800 0.9835 0.9700 0.9725 13,147 -0.01(-0.51%)
May 09, 2023 1.010 1.010 0.9775 0.9775 2,320 -0.03(-3.22%)
May 08, 2023 1.010 1.010 1.010 1.010 570 +0.02(+1.51%)
May 05, 2023 1.000 1.000 0.9800 0.9950 12,930 +0.01(+0.51%)
May 04, 2023 0.9800 0.9900 0.9550 0.9900 8,789 -0.02(-1.88%)
May 03, 2023 0.9750 1.009 0.9550 1.009 6,322 +0.01(+0.90%)
May 02, 2023 1.000 1.030 0.9610 1.000 24,990 -0.05(-4.67%)
May 01, 2023 1.022 1.080 1.000 1.049 20,700 -0.03(-2.87%)
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%)
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.