Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.6700 -0.0300 (-4.29%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.7600 0.7752 0.7600 0.7690 26,483 +0.02(+2.53%)
Feb 28, 2024 0.7800 0.7800 0.7350 0.7500 18,561 -0.01(-1.32%)
Feb 27, 2024 0.7301 0.7600 0.7300 0.7600 43,835 +0.01(+1.33%)
Feb 26, 2024 0.7350 0.7500 0.7100 0.7500 93,407 -0.02(-2.09%)
Feb 23, 2024 0.7700 0.7750 0.7600 0.7660 56,315 -0.07(-8.26%)
Feb 22, 2024 0.8400 0.8600 0.8250 0.8350 23,692 -0.04(-4.46%)
Feb 21, 2024 0.8700 0.8750 0.8650 0.8740 6,880 -0.00(-0.11%)
Feb 20, 2024 0.8999 0.9000 0.8700 0.8750 49,291 -0.04(-3.85%)
Feb 16, 2024 0.9300 0.9400 0.9100 0.9100 13,737 -0.01(-1.09%)
Feb 15, 2024 0.8999 0.9300 0.8999 0.9200 13,661 -0.01(-0.65%)
Feb 14, 2024 0.9400 0.9400 0.9100 0.9260 19,455 -0.01(-1.51%)
Feb 13, 2024 0.9400 0.9490 0.9400 0.9402 12,136 -0.06(-5.98%)
Feb 12, 2024 0.9613 1.020 0.9613 1.000 40,074 +0.03(+3.09%)
Feb 09, 2024 0.9500 0.9950 0.9500 0.9700 132,578 +0.00(+0.00%)
Feb 08, 2024 0.9700 0.9700 0.9700 0.9700 376 -0.01(-0.51%)
Feb 07, 2024 0.9750 0.9750 0.9700 0.9750 16,000 -0.02(-2.01%)
Feb 06, 2024 0.9800 0.9950 0.9775 0.9950 111,247 +0.01(+0.90%)
Feb 05, 2024 1.000 1.016 0.9861 0.9861 3,900 -0.01(-1.39%)
Feb 02, 2024 0.9904 1.000 0.9800 1.000 6,070 -0.05(-4.74%)
Feb 01, 2024 1.000 1.050 1.000 1.050 7,237 +0.06(+6.58%)
Jan 31, 2024 1.000 1.020 0.9850 0.9850 1,491 -0.00(-0.30%)
Jan 30, 2024 1.000 1.000 0.9800 0.9880 2,655 +0.01(+0.82%)
Jan 29, 2024 0.9990 1.005 0.9800 0.9800 18,221 -0.02(-2.03%)
Jan 26, 2024 1.020 1.020 1.000 1.000 725 +0.02(+2.07%)
Jan 25, 2024 0.9888 0.9900 0.9800 0.9800 41,782 -0.01(-1.01%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 15,490 -0.06(-5.71%)
Jan 23, 2024 1.100 1.100 1.050 1.050 10,352 +0.00(+0.00%)
Jan 22, 2024 1.040 1.080 1.040 1.050 2,675 -0.03(-2.60%)
Jan 19, 2024 1.070 1.090 1.050 1.078 22,901 +0.02(+1.70%)
Jan 18, 2024 1.130 1.130 1.030 1.060 54,571 +0.01(+0.95%)
Jan 17, 2024 1.055 1.070 1.050 1.050 9,500 -0.05(-4.55%)
Jan 16, 2024 1.120 1.120 1.100 1.100 44,488 -0.06(-5.17%)
Jan 12, 2024 1.160 1.180 1.160 1.160 8,276 +0.01(+0.87%)
Jan 11, 2024 1.150 1.170 1.150 1.150 4,504 -0.10(-8.00%)
Jan 10, 2024 1.160 1.280 1.140 1.250 15,351 +0.10(+8.70%)
Jan 09, 2024 1.150 1.165 1.150 1.150 5,100 -0.02(-1.71%)
Jan 08, 2024 1.170 1.170 1.130 1.170 16,760 -0.01(-1.02%)
Jan 05, 2024 1.160 1.182 1.160 1.182 3,115 -0.02(-1.50%)
Jan 04, 2024 1.180 1.210 1.180 1.200 2,670 +0.04(+3.90%)
Jan 03, 2024 1.180 1.180 1.130 1.155 13,141 -0.08(-6.15%)
Jan 02, 2024 1.260 1.260 1.220 1.231 31,835 -0.07(-5.33%)
Dec 29, 2023 1.322 1.322 1.271 1.300 47,155 -0.03(-2.23%)
Dec 28, 2023 1.320 1.330 1.290 1.330 63,912 +0.03(+2.28%)
Dec 27, 2023 1.315 1.315 1.294 1.300 8,204 -0.02(-1.52%)
Dec 26, 2023 1.180 1.320 1.180 1.320 18,021 +0.07(+6.02%)
Dec 22, 2023 1.300 1.300 1.210 1.245 25,641 -0.04(-3.49%)
Dec 21, 2023 1.272 1.309 1.224 1.290 35,725 +0.09(+7.50%)
Dec 20, 2023 1.191 1.290 1.191 1.200 9,375 -0.01(-0.83%)
Dec 19, 2023 1.250 1.250 1.210 1.210 53,934 -0.06(-4.80%)
Dec 18, 2023 1.310 1.310 1.270 1.271 39,670 -0.02(-1.50%)
Dec 15, 2023 1.260 1.320 1.250 1.290 67,527 +0.11(+9.35%)
Dec 14, 2023 1.170 1.279 1.170 1.180 60,240 +0.08(+7.27%)
Dec 13, 2023 1.050 1.100 1.050 1.100 10,120 +0.00(+0.04%)
Dec 12, 2023 1.074 1.100 1.074 1.100 7,355 +0.02(+1.72%)
Dec 11, 2023 1.060 1.120 1.060 1.081 24,846 +0.02(+1.98%)
Dec 08, 2023 1.050 1.090 1.050 1.060 13,146 +0.02(+1.92%)
Dec 07, 2023 1.030 1.040 1.020 1.040 5,100 +0.01(+0.97%)
Dec 06, 2023 1.000 1.050 1.000 1.030 12,346 +0.05(+5.10%)
Dec 05, 2023 1.000 1.000 0.9700 0.9800 10,836 -0.02(-2.00%)
Dec 04, 2023 0.9800 1.010 0.9800 1.000 6,070 +0.03(+2.56%)
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.