Financial News
Akita Drilling Ltd (OP: AKTAF )
1.089
-0.011
(-1.00%)
Streaming Delayed Price
Updated: 12:37 PM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2021 | 1.130 | 1.130 | 1.130 | 0 | +0.07(+6.60%) | |
| Jun 29, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 1,600 | -0.00(-0.34%) |
| Jun 28, 2021 | 1.129 | 1.129 | 1.007 | 1.064 | 3,015 | -0.09(-7.51%) |
| Jun 25, 2021 | 1.147 | 1.150 | 1.147 | 1.150 | 12,118 | +0.20(+21.05%) |
| Jun 18, 2021 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.07(-6.42%) | |
| Jun 15, 2021 | 1.015 | 1.015 | 1.015 | 0 | -0.04(-3.75%) | |
| Jun 14, 2021 | 1.040 | 1.055 | 1.030 | 1.055 | 37,449 | +0.00(+0.45%) |
| Jun 10, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
| Jun 09, 2021 | 1.047 | 1.060 | 1.030 | 1.030 | 84,550 | +0.01(+0.98%) |
| Jun 08, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 2,150 | +0.04(+4.08%) |
| Jun 07, 2021 | 1.000 | 1.000 | 0.9800 | 0.9800 | 589 | +0.02(+1.55%) |
| Jun 04, 2021 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 5,080 | +0.16(+20.62%) |
| Jun 03, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 7,620 | +0.00(+0.00%) |
| Jun 01, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.06(+8.47%) | |
| May 26, 2021 | 0.7375 | 0.7375 | 0.7375 | 0 | -0.04(-5.45%) | |
| May 20, 2021 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.01(+1.38%) | |
| May 18, 2021 | 0.7694 | 0.7694 | 0.7694 | 0 | -0.04(-4.94%) | |
| May 17, 2021 | 0.7556 | 0.8094 | 0.7556 | 0.8094 | 460 | +0.09(+12.37%) |
| May 13, 2021 | 0.7203 | 0.7203 | 0.7203 | 0 | -0.08(-9.76%) | |
| May 11, 2021 | 0.7982 | 0.7982 | 0.7982 | 29 | -0.04(-4.43%) | |
| May 10, 2021 | 0.8328 | 0.8352 | 0.8235 | 0.8352 | 745 | +0.05(+5.72%) |
| May 07, 2021 | 0.7740 | 0.7900 | 0.7675 | 0.7900 | 17,518 | +0.04(+5.33%) |
| May 06, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10,000 | -0.01(-1.46%) |
| May 05, 2021 | 0.7611 | 0.7611 | 0.7611 | 100 | +0.00(+0.00%) | |
| May 04, 2021 | 0.7696 | 0.7696 | 0.7499 | 0.7611 | 5,611 | -0.01(-1.35%) |
| May 03, 2021 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 1,005 | +0.02(+2.87%) |
| Apr 30, 2021 | 0.7192 | 0.7500 | 0.7192 | 0.7500 | 1,800 | +0.05(+6.47%) |
| Apr 28, 2021 | 0.7044 | 0.7044 | 0.7044 | 0 | +0.00(+0.00%) | |
| Apr 27, 2021 | 0.7000 | 0.7044 | 0.6901 | 0.7044 | 8,873 | +0.02(+3.53%) |
| Apr 26, 2021 | 0.6804 | 0.6804 | 0.6804 | 0.6804 | 100 | -0.05(-6.78%) |
| Apr 23, 2021 | 0.7400 | 0.7400 | 0.7299 | 0.7299 | 3,100 | -0.06(-7.61%) |
| Apr 22, 2021 | 0.7900 | 0.7900 | 0.7900 | 37 | +0.00(+0.00%) | |
| Apr 20, 2021 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.01(+1.54%) | |
| Apr 19, 2021 | 0.7780 | 0.7780 | 0.7780 | 1 | +0.00(+0.00%) | |
| Apr 16, 2021 | 0.7559 | 0.7780 | 0.7500 | 0.7780 | 3,700 | +0.05(+6.58%) |
| Apr 15, 2021 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 9,250 | -0.07(-8.29%) |
| Apr 14, 2021 | 0.7949 | 0.7960 | 0.7949 | 0.7960 | 300 | +0.01(+0.76%) |
| Apr 13, 2021 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 2,457 | -0.02(-2.37%) |
| Apr 12, 2021 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | 1,000 | +0.04(+5.31%) |
| Apr 09, 2021 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 100 | -0.00(-0.21%) |
| Apr 08, 2021 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 4,300 | -0.01(-1.77%) |
| Apr 06, 2021 | 0.7839 | 0.7839 | 0.7839 | 0 | +0.04(+5.93%) | |
| Apr 05, 2021 | 0.7935 | 0.7935 | 0.7400 | 0.7400 | 1,500 | -0.02(-2.63%) |
| Apr 01, 2021 | 0.7600 | 0.7600 | 0.7555 | 0.7600 | 1,900 | -0.07(-8.32%) |
| Mar 31, 2021 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 700 | +0.03(+3.62%) |
| Mar 29, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.59%) | |
| Mar 25, 2021 | 0.8298 | 0.8298 | 0.8298 | 0 | -0.06(-7.00%) | |
| Mar 24, 2021 | 0.9200 | 0.9200 | 0.8923 | 0.8923 | 1,999 | -0.03(-2.84%) |
| Mar 23, 2021 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 4,000 | -0.04(-4.33%) |
| Mar 18, 2021 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.03(-2.54%) | |
| Mar 16, 2021 | 0.9850 | 0.9850 | 0.9850 | 0 | +0.08(+9.44%) | |
| Mar 15, 2021 | 0.8943 | 0.8943 | 0.9000 | 401 | +0.01(+0.64%) | |
| Mar 12, 2021 | 0.9200 | 0.9384 | 0.8943 | 0.8943 | 1,500 | -0.05(-4.92%) |
| Mar 11, 2021 | 0.9422 | 0.9422 | 0.9406 | 0.9406 | 611 | +0.02(+2.17%) |
| Mar 09, 2021 | 0.9206 | 0.9206 | 0.9206 | 0 | +0.00(+0.07%) | |
| Mar 08, 2021 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,910 | -0.02(-2.35%) |
| Mar 05, 2021 | 0.8700 | 0.9895 | 0.8700 | 0.9421 | 4,700 | +0.16(+20.78%) |
| Mar 04, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 | +0.06(+8.65%) |
| Mar 02, 2021 | 0.7179 | 0.7179 | 0.7179 | 0 | -0.04(-5.54%) | |
| Feb 25, 2021 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+0.66%) | |
| Feb 24, 2021 | 0.7288 | 0.7550 | 0.7245 | 0.7550 | 1,280 | +0.03(+4.21%) |
| Feb 22, 2021 | 0.7245 | 0.7245 | 0.7245 | 0 | -0.37(-33.53%) | |
| Feb 16, 2021 | 1.090 | 1.090 | 1.090 | 0 | +0.49(+81.67%) | |
| Feb 12, 2021 | 0.5625 | 0.6024 | 0.5597 | 0.6000 | 98,500 | +0.07(+12.87%) |
| Feb 10, 2021 | 0.5316 | 0.5316 | 0.5316 | 0 | +0.04(+7.65%) | |
| Feb 09, 2021 | 0.4764 | 0.4938 | 0.4764 | 0.4938 | 6,200 | +0.05(+12.23%) |
| Feb 08, 2021 | 0.4400 | 0.4400 | 0.4400 | 50 | +0.00(+0.00%) | |
| Feb 04, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.48%) | |
| Feb 03, 2021 | 0.4585 | 0.4585 | 0.4512 | 0.4512 | 10,500 | -0.01(-1.91%) |
| Feb 02, 2021 | 0.4600 | 0.4600 | 0.4472 | 0.4600 | 12,964 | -0.01(-2.67%) |
| Feb 01, 2021 | 0.4695 | 0.5060 | 0.4695 | 0.4726 | 5,500 | +0.01(+2.74%) |
| Jan 29, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 500 | +0.02(+5.26%) |
| Jan 26, 2021 | 0.4370 | 0.4370 | 0.4370 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 2,682 | -0.00(-0.07%) |
| Jan 22, 2021 | 0.4373 | 0.4373 | 0.4373 | 0.4373 | 3,100 | -0.02(-4.98%) |
| Jan 19, 2021 | 0.4602 | 0.4602 | 0.4602 | 0 | -0.00(-1.03%) | |
| Jan 15, 2021 | 0.4650 | 0.4650 | 0.4650 | 74 | +0.00(+0.00%) | |
| Jan 14, 2021 | 0.4769 | 0.4769 | 0.4650 | 0.4650 | 1,593 | -0.00(-1.06%) |
| Jan 13, 2021 | 0.4366 | 0.4700 | 0.4366 | 0.4700 | 2,108 | +0.00(+0.06%) |
| Jan 12, 2021 | 0.4697 | 0.4697 | 0.4697 | 100 | +0.00(+0.00%) | |
| Jan 06, 2021 | 0.4697 | 0.4697 | 0.4697 | 0 | +0.09(+23.61%) | |
| Jan 04, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 0.3800 | 0.3800 | 0.3800 | 31,000 | +0.01(+2.70%) | |
| Dec 30, 2020 | 0.3583 | 0.3700 | 0.3564 | 0.3700 | 31,000 | -0.63(-63.00%) |
| Dec 29, 2020 | 0.3540 | 1.000 | 0.3534 | 1.000 | 15,747 | +0.00(+0.00%) |
| Dec 28, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 292 | +0.63(+170.27%) |
| Dec 24, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 25,000 | +0.01(+2.78%) |
| Dec 23, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 | +0.01(+2.86%) |
| Dec 22, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | -0.01(-2.78%) |
| Dec 18, 2020 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.05(+16.32%) | |
| Dec 17, 2020 | 0.3330 | 0.3330 | 0.3095 | 0.3095 | 7,250 | -0.02(-6.21%) |
| Dec 16, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 8,500 | -0.01(-2.02%) |
| Dec 15, 2020 | 0.3479 | 0.3600 | 0.3368 | 0.3368 | 55,284 | -0.01(-3.05%) |
| Dec 14, 2020 | 0.3498 | 0.3550 | 0.3474 | 0.3474 | 48,000 | +0.02(+5.27%) |
| Dec 11, 2020 | 0.3700 | 0.3700 | 0.3300 | 1,000 | -0.04(-10.81%) | |
| Dec 10, 2020 | 0.3811 | 0.3811 | 0.3500 | 0.3700 | 10,000 | +0.05(+14.20%) |
| Dec 09, 2020 | 0.3800 | 0.3800 | 0.3240 | 0.3240 | 12,373 | -0.04(-10.69%) |
| Dec 07, 2020 | 0.3628 | 0.3628 | 0.3628 | 0 | -0.02(-4.58%) | |
| Dec 04, 2020 | 0.3700 | 0.3940 | 0.3700 | 0.3802 | 35,800 | +0.05(+13.49%) |
| Dec 03, 2020 | 0.3150 | 0.3350 | 0.3064 | 0.3350 | 28,301 | +0.05(+15.52%) |
| Dec 02, 2020 | 0.2963 | 0.3002 | 0.2674 | 0.2900 | 15,500 | +0.03(+12.49%) |
| Dec 01, 2020 | 0.2578 | 0.2578 | 0.2578 | 36 | +0.00(+0.00%) | |
| Nov 25, 2020 | 0.2578 | 0.2578 | 0.2578 | 0 | +0.00(+1.14%) | |
| Nov 23, 2020 | 0.2549 | 0.2549 | 0.2549 | 0 | +0.03(+12.89%) | |
| Nov 20, 2020 | 0.2258 | 0.2258 | 0.2258 | 74 | +0.00(+0.00%) | |
| Nov 18, 2020 | 0.2258 | 0.2258 | 0.2258 | 0 | -0.00(-1.57%) | |
| Nov 17, 2020 | 0.2294 | 0.2294 | 0.2294 | 0.2294 | 2,600 | -0.00(-0.09%) |
| Nov 16, 2020 | 0.2310 | 0.2310 | 0.2296 | 0.2296 | 45,000 | +0.01(+5.47%) |
| Nov 13, 2020 | 0.2177 | 0.2177 | 0.2177 | 0.2177 | 18,000 | -0.01(-4.73%) |
| Nov 12, 2020 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 24,500 | -0.01(-2.14%) |
| Nov 10, 2020 | 0.2335 | 0.2335 | 0.2335 | 0 | -0.03(-11.75%) | |
| Nov 09, 2020 | 0.2646 | 0.2646 | 0.2646 | 0.2646 | 7,000 | +0.03(+12.60%) |
| Nov 05, 2020 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.03(+12.17%) | |
| Oct 29, 2020 | 0.2095 | 0.2095 | 0.2095 | 0 | -0.00(-0.14%) | |
| Oct 19, 2020 | 0.2098 | 0.2098 | 0.2098 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 0.2098 | 0.2098 | 0.2098 | 0.2098 | 31,000 | -0.01(-3.76%) |
| Oct 14, 2020 | 0.2180 | 0.2180 | 0.2180 | 0 | -0.01(-3.11%) | |
| Oct 13, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,000 | +0.01(+3.69%) |
| Oct 08, 2020 | 0.2170 | 0.2170 | 0.2170 | 0 | -0.00(-1.27%) | |
| Oct 07, 2020 | 0.2196 | 0.2198 | 0.2196 | 0.2198 | 4,000 | +0.00(+0.23%) |
| Oct 06, 2020 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | 16,500 | -0.00(-0.32%) |
| Oct 05, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,500 | -0.02(-7.95%) |
| Oct 01, 2020 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.01(-4.40%) | |
| Sep 30, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,250 | +0.03(+15.21%) |
| Sep 28, 2020 | 0.2170 | 0.2170 | 0.2170 | 0 | -0.01(-5.65%) | |
| Sep 22, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-5.19%) | |
| Sep 18, 2020 | 0.2426 | 0.2426 | 0.2426 | 0 | -0.01(-5.05%) | |
| Sep 17, 2020 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | 3,068 | +0.00(+0.47%) |
| Sep 16, 2020 | 0.2575 | 0.2575 | 0.2543 | 0.2543 | 56,000 | -0.00(-0.27%) |
| Sep 15, 2020 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 | +0.00(+0.16%) |
| Sep 10, 2020 | 0.2546 | 0.2546 | 0.2546 | 0 | +0.03(+12.21%) | |
| Sep 04, 2020 | 0.2269 | 0.2269 | 0.2269 | 0 | -0.02(-7.39%) | |
| Sep 03, 2020 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 568 | -0.04(-12.50%) |
| Aug 31, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.02(+5.94%) | |
| Aug 24, 2020 | 0.2643 | 0.2643 | 0.2643 | 0 | -0.04(-11.78%) | |
| Aug 21, 2020 | 0.2996 | 0.2996 | 0.2996 | 0.2996 | 8,000 | -0.00(-0.73%) |
| Aug 20, 2020 | 0.2980 | 0.3018 | 0.2980 | 0.3018 | 10,000 | +0.10(+50.90%) |
| Aug 18, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.08(-28.83%) | |
| Aug 17, 2020 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 466 | -0.01(-3.73%) |
| Aug 12, 2020 | 0.2919 | 0.2919 | 0.2919 | 0 | +0.01(+4.25%) | |
| Aug 11, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,500 | +0.01(+2.49%) |
| Aug 10, 2020 | 0.2755 | 0.2800 | 0.2700 | 0.2732 | 9,200 | -0.03(-8.93%) |
| Aug 03, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
| Jul 29, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+1.22%) | |
| Jul 22, 2020 | 0.2894 | 0.2894 | 0.2865 | 0.2865 | 8,845 | +0.01(+4.22%) |
| Jul 17, 2020 | 0.2749 | 0.2749 | 0.2749 | 0 | +0.01(+2.35%) | |
| Jul 14, 2020 | 0.2686 | 0.2686 | 0.2686 | 0 | -0.05(-15.53%) | |
| Jul 13, 2020 | 0.3069 | 0.3180 | 0.3069 | 0.3180 | 10,000 | +0.02(+6.25%) |
| Jul 10, 2020 | 0.2993 | 0.2993 | 0.2993 | 10 | +0.00(+0.00%) | |
| Jul 07, 2020 | 0.2993 | 0.2993 | 0.2993 | 0 | -0.03(-9.30%) | |
| Jul 06, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 18,560 | +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.
