Financial News
Aker Carbon Capture ASA (OP: AKCCF )
0.6960
+0.0450
(+6.91%)
Streaming Delayed Price
Updated: 2:09 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| 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.
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.
