Financial News
Akita Drilling Ltd (OP: AKTAF )
1.098
+0.018
(+1.67%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2020 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.03(-9.85%) | |
| Jun 25, 2020 | 0.3218 | 0.3218 | 0.3218 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 0.3218 | 0.3218 | 0.3218 | 70 | +0.00(+0.00%) | |
| Jun 23, 2020 | 0.3218 | 0.3218 | 0.3218 | 0.3218 | 266 | -0.01(-3.13%) |
| Jun 22, 2020 | 0.3322 | 0.3322 | 0.3322 | 74 | +0.00(+0.00%) | |
| Jun 19, 2020 | 0.3328 | 0.3328 | 0.3322 | 0.3322 | 800 | -0.03(-7.80%) |
| Jun 17, 2020 | 0.3603 | 0.3603 | 0.3603 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 245 | -0.07(-15.96%) |
| Jun 12, 2020 | 0.4287 | 0.4287 | 0.4287 | 0 | +0.06(+15.86%) | |
| Jun 11, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,250 | -0.02(-4.86%) |
| Jun 10, 2020 | 0.3698 | 0.3889 | 0.3363 | 0.3889 | 18,233 | -0.06(-14.13%) |
| Jun 09, 2020 | 0.4071 | 0.4577 | 0.3694 | 0.4529 | 3,749 | +0.05(+13.08%) |
| Jun 08, 2020 | 0.3220 | 0.4157 | 0.3220 | 0.4005 | 87,060 | +0.11(+38.73%) |
| Jun 05, 2020 | 0.2633 | 0.2887 | 0.2633 | 0.2887 | 72,300 | +0.04(+15.90%) |
| Jun 04, 2020 | 0.2645 | 0.2800 | 0.2467 | 0.2491 | 14,215 | -0.01(-2.04%) |
| Jun 03, 2020 | 0.2500 | 0.2543 | 0.2500 | 0.2543 | 3,500 | -0.02(-7.93%) |
| Jun 02, 2020 | 0.2762 | 0.2762 | 0.2762 | 0.2762 | 8,000 | +0.02(+6.19%) |
| Jun 01, 2020 | 0.2601 | 0.2601 | 0.2601 | 0.2601 | 5,000 | +0.00(+0.04%) |
| May 29, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,500 | +0.00(+0.58%) |
| May 28, 2020 | 0.2600 | 0.2600 | 0.2584 | 0.2585 | 10,037 | +0.03(+12.39%) |
| May 27, 2020 | 0.2020 | 0.2300 | 0.2020 | 0.2300 | 143,598 | +0.03(+13.86%) |
| May 26, 2020 | 0.1930 | 0.2020 | 0.1930 | 0.2020 | 150,000 | +0.01(+6.88%) |
| May 22, 2020 | 0.1900 | 0.1900 | 0.1865 | 0.1890 | 3,300 | -0.00(-0.53%) |
| May 21, 2020 | 0.1960 | 0.2000 | 0.1899 | 0.1900 | 99,000 | -0.01(-5.00%) |
| May 20, 2020 | 0.1968 | 0.2100 | 0.1920 | 0.2000 | 11,330 | -0.01(-6.15%) |
| May 19, 2020 | 0.2131 | 0.2131 | 0.2131 | 0.2131 | 21,250 | +0.02(+8.84%) |
| May 18, 2020 | 0.1958 | 0.1958 | 0.1958 | 52 | +0.00(+0.00%) | |
| May 15, 2020 | 0.1994 | 0.1994 | 0.1958 | 0.1958 | 15,200 | -0.04(-16.86%) |
| May 11, 2020 | 0.2355 | 0.2355 | 0.2355 | 0 | +0.01(+4.85%) | |
| May 08, 2020 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 300 | -0.02(-6.69%) |
| May 06, 2020 | 0.2407 | 0.2407 | 0.2407 | 0 | -0.08(-24.99%) | |
| Apr 24, 2020 | 0.3209 | 0.3209 | 0.3209 | 0 | +0.03(+11.19%) | |
| Apr 23, 2020 | 0.2886 | 0.2886 | 0.2886 | 0.2886 | 1,700 | -0.01(-3.80%) |
| Apr 22, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,420 | -0.03(-9.09%) |
| Apr 15, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-4.26%) | |
| Apr 14, 2020 | 0.3447 | 0.3447 | 0.3447 | 13 | +0.00(+0.00%) | |
| Apr 13, 2020 | 0.3447 | 0.3447 | 0.3447 | 43 | +0.00(+0.00%) | |
| Apr 06, 2020 | 0.3447 | 0.3447 | 0.3447 | 0 | +0.05(+15.32%) | |
| Mar 25, 2020 | 0.2989 | 0.2989 | 0.2989 | 0 | +0.02(+6.83%) | |
| Mar 24, 2020 | 0.2798 | 0.2798 | 0.2798 | 0.2798 | 653 | -0.07(-20.06%) |
| Mar 17, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.38(-52.28%) | |
| Mar 12, 2020 | 0.7335 | 0.7335 | 0.7335 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 0.7335 | 0.7335 | 0.7335 | 0 | +0.00(+0.00%) | |
| Mar 06, 2020 | 0.7335 | 0.7335 | 0.7335 | 10 | +0.00(+0.00%) | |
| Feb 20, 2020 | 0.7335 | 0.7335 | 0.7335 | 0 | +0.04(+6.30%) | |
| Feb 14, 2020 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.07(-8.89%) | |
| Feb 10, 2020 | 0.7573 | 0.7573 | 0.7573 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 0.7573 | 0.7573 | 0.7573 | 0 | +0.03(+3.80%) | |
| Feb 03, 2020 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 400 | -0.08(-9.81%) |
| Jan 22, 2020 | 0.8090 | 0.8090 | 0.8090 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 0.8090 | 0.8090 | 0.8090 | 0 | +0.01(+1.00%) | |
| Jan 10, 2020 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 23,400 | -0.02(-1.86%) |
| Dec 31, 2019 | 0.8162 | 0.8162 | 0.8162 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 0.8162 | 0.8162 | 0.8162 | 0 | +0.04(+4.71%) | |
| Dec 23, 2019 | 0.7795 | 0.7795 | 0.7795 | 0 | -0.05(-6.10%) | |
| Dec 20, 2019 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 500 | +0.01(+1.53%) |
| Dec 18, 2019 | 0.8176 | 0.8176 | 0.8176 | 0 | -0.01(-1.38%) | |
| Dec 13, 2019 | 0.8290 | 0.8290 | 0.8290 | 0 | +0.02(+2.83%) | |
| Dec 12, 2019 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 852 | -0.07(-7.60%) |
| Dec 10, 2019 | 0.8725 | 0.8725 | 0.8725 | 0 | +0.18(+26.45%) | |
| Dec 04, 2019 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.03(-4.71%) | |
| Dec 03, 2019 | 0.7241 | 0.7241 | 0.7241 | 0.7241 | 111 | +0.01(+0.92%) |
| Nov 29, 2019 | 0.7175 | 0.7175 | 0.7175 | 0 | -0.17(-19.38%) | |
| Nov 26, 2019 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.21(+30.69%) | |
| Nov 20, 2019 | 0.6810 | 0.6810 | 0.6810 | 0 | -0.10(-12.87%) | |
| Nov 18, 2019 | 0.7816 | 0.7816 | 0.7816 | 0 | +0.06(+8.56%) | |
| Nov 15, 2019 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 | +0.02(+3.20%) |
| Nov 14, 2019 | 0.7600 | 0.7600 | 0.6977 | 0.6977 | 38,448 | -0.09(-11.68%) |
| Nov 13, 2019 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 568 | -0.01(-0.75%) |
| Nov 11, 2019 | 0.7960 | 0.7960 | 0.7960 | 0 | -0.05(-5.80%) | |
| Nov 06, 2019 | 0.8450 | 0.8450 | 0.8450 | 0 | -0.03(-3.60%) | |
| Oct 30, 2019 | 0.8766 | 0.8766 | 0.8766 | 0 | -0.12(-12.34%) | |
| Oct 17, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 11,502 | +0.00(+0.00%) |
| Oct 15, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,400 | +0.00(+0.00%) |
| Oct 11, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.09(+9.84%) | |
| Oct 08, 2019 | 0.9104 | 0.9104 | 0.9104 | 0 | +0.04(+4.93%) | |
| Oct 04, 2019 | 0.8676 | 0.8676 | 0.8676 | 0 | -0.05(-5.82%) | |
| Oct 02, 2019 | 0.9212 | 0.9212 | 0.9212 | 0 | +0.06(+6.52%) | |
| Sep 30, 2019 | 0.8648 | 0.8648 | 0.8648 | 0 | -0.06(-6.47%) | |
| Sep 27, 2019 | 0.9246 | 0.9246 | 0.9246 | 0.9246 | 1,500 | +0.05(+6.14%) |
| Sep 26, 2019 | 0.9389 | 0.9464 | 0.7048 | 0.8711 | 14,007 | -0.28(-24.25%) |
| Sep 24, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.66%) | |
| Sep 16, 2019 | 1.165 | 1.212 | 1.165 | 1.181 | 3,731 | -0.07(-5.50%) |
| Sep 12, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.08(-6.00%) | |
| Sep 11, 2019 | 1.325 | 1.330 | 1.325 | 1.330 | 9,500 | +0.02(+1.33%) |
| Sep 10, 2019 | 1.180 | 1.313 | 1.180 | 1.313 | 715 | +0.01(+0.51%) |
| Sep 09, 2019 | 1.306 | 1.306 | 1.306 | 1.306 | 8,074 | -0.03(-1.97%) |
| Sep 05, 2019 | 1.332 | 1.332 | 1.332 | 0 | +0.08(+6.58%) | |
| Sep 04, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 18,537 | -0.04(-3.10%) |
| Sep 03, 2019 | 1.290 | 1.290 | 1.290 | 148 | +0.00(+0.00%) | |
| Aug 29, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 2,600 | -0.01(-0.77%) |
| Aug 27, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 3,536 | +0.10(+8.33%) |
| Aug 26, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 136 | -0.16(-11.52%) |
| Aug 21, 2019 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 1.356 | 1.356 | 1.356 | 0 | +0.07(+5.26%) | |
| Aug 14, 2019 | 1.288 | 1.288 | 1.288 | 0 | -0.08(-6.07%) | |
| Aug 12, 2019 | 1.372 | 1.372 | 1.372 | 0 | -0.00(-0.15%) | |
| Aug 09, 2019 | 1.350 | 1.381 | 1.350 | 1.374 | 4,900 | -0.30(-17.70%) |
| Aug 02, 2019 | 1.669 | 1.669 | 1.669 | 0 | -0.15(-8.28%) | |
| Jul 31, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 227 | -0.04(-2.00%) |
| Jul 25, 2019 | 1.857 | 1.857 | 1.857 | 0 | -0.02(-1.31%) | |
| Jul 22, 2019 | 1.882 | 1.882 | 1.882 | 0 | +0.07(+3.88%) | |
| Jul 19, 2019 | 1.811 | 1.812 | 1.810 | 1.812 | 1,200 | -0.05(-2.94%) |
| Jul 16, 2019 | 1.866 | 1.866 | 1.866 | 0 | +0.01(+0.43%) | |
| Jul 15, 2019 | 1.897 | 1.897 | 1.858 | 1.858 | 223 | -0.05(-2.86%) |
| Jul 12, 2019 | 1.913 | 1.913 | 1.913 | 1.913 | 100 | +0.02(+0.80%) |
| Jul 08, 2019 | 1.898 | 1.898 | 1.898 | 0 | -0.07(-3.33%) | |
| Jul 05, 2019 | 1.964 | 1.964 | 1.964 | 31 | +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.
