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

Aker Carbon Capture ASA (OP: AKCCF )

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 1.480 1.550 1.480 1.550 39,084 +0.00(+0.00%)
Jul 28, 2023 1.480 1.570 1.480 1.550 5,728 +0.02(+1.31%)
Jul 27, 2023 1.470 1.580 1.470 1.530 5,190 -0.04(-2.49%)
Jul 26, 2023 1.540 1.570 1.490 1.569 9,080 +0.10(+6.68%)
Jul 25, 2023 1.460 1.570 1.460 1.471 28,492 +0.02(+1.43%)
Jul 24, 2023 1.472 1.500 1.450 1.450 5,172 -0.05(-3.33%)
Jul 21, 2023 1.530 1.530 1.448 1.500 3,900 +0.05(+3.73%)
Jul 20, 2023 1.490 1.490 1.435 1.446 13,368 -0.05(-3.60%)
Jul 19, 2023 1.425 1.500 1.421 1.500 12,857 +0.06(+4.17%)
Jul 18, 2023 1.415 1.470 1.381 1.440 16,150 -0.01(-0.69%)
Jul 17, 2023 1.470 1.480 1.380 1.450 29,083 -0.01(-0.68%)
Jul 14, 2023 1.530 1.570 1.460 1.460 19,050 -0.09(-5.78%)
Jul 13, 2023 1.450 1.550 1.450 1.550 65,023 +0.23(+17.39%)
Jul 12, 2023 1.270 1.330 1.270 1.320 14,339 +0.07(+5.43%)
Jul 11, 2023 1.300 1.300 1.228 1.252 6,489 -0.01(-0.63%)
Jul 10, 2023 1.210 1.276 1.210 1.260 8,237 +0.03(+2.44%)
Jul 07, 2023 1.260 1.260 1.214 1.230 7,457 +0.00(+0.41%)
Jul 06, 2023 1.200 1.280 1.200 1.225 9,290 -0.07(-5.77%)
Jul 05, 2023 1.310 1.310 1.230 1.300 10,540 -0.07(-5.07%)
Jul 03, 2023 1.340 1.370 1.310 1.369 16,430 +0.06(+4.53%)
Jun 30, 2023 1.340 1.379 1.310 1.310 634 +0.02(+1.55%)
Jun 29, 2023 1.245 1.330 1.245 1.290 18,049 +0.07(+5.74%)
Jun 28, 2023 1.200 1.230 1.170 1.220 23,025 -0.07(-5.43%)
Jun 27, 2023 1.290 1.290 1.230 1.290 15,056 -0.03(-2.27%)
Jun 26, 2023 1.330 1.330 1.250 1.320 2,765 +0.08(+6.45%)
Jun 23, 2023 1.250 1.260 1.200 1.240 11,705 -0.06(-4.98%)
Jun 22, 2023 1.305 1.350 1.280 1.305 7,250 -0.02(-1.81%)
Jun 21, 2023 1.350 1.350 1.290 1.329 22,818 -0.04(-2.99%)
Jun 20, 2023 1.480 1.480 1.350 1.370 32,146 -0.17(-11.04%)
Jun 16, 2023 1.580 1.590 1.510 1.540 17,619 -0.04(-2.53%)
Jun 15, 2023 1.510 1.580 1.360 1.580 20,776 +0.10(+6.75%)
Jun 14, 2023 1.450 1.500 1.427 1.480 43,117 +0.02(+1.40%)
Jun 13, 2023 1.440 1.460 1.400 1.460 66,684 +0.01(+0.66%)
Jun 12, 2023 1.480 1.480 1.400 1.450 65,909 +0.12(+9.43%)
Jun 09, 2023 1.350 1.350 1.300 1.325 37,301 +0.03(+2.71%)
Jun 08, 2023 1.300 1.300 1.246 1.290 21,350 +0.04(+3.20%)
Jun 07, 2023 1.180 1.250 1.180 1.250 34,590 +0.08(+6.84%)
Jun 06, 2023 1.150 1.170 1.150 1.170 4,587 +0.01(+0.86%)
Jun 05, 2023 1.180 1.190 1.160 1.160 7,400 -0.01(-0.85%)
Jun 02, 2023 1.150 1.171 1.150 1.170 8,060 +0.02(+1.74%)
Jun 01, 2023 1.114 1.150 1.114 1.150 3,920 +0.01(+0.88%)
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%)
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.