Financial News
Akita Drilling Ltd (OP: AKTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2021 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.05(-6.74%) | |
| Aug 25, 2021 | 0.6782 | 0.6782 | 0.6702 | 0.6702 | 2,000 | +0.07(+12.37%) |
| Aug 23, 2021 | 0.5964 | 0.5964 | 0.5964 | 0 | +0.01(+2.49%) | |
| Aug 19, 2021 | 0.5819 | 0.5819 | 0.5819 | 0 | -0.03(-4.21%) | |
| Aug 18, 2021 | 0.6227 | 0.6230 | 0.5990 | 0.6075 | 40,500 | -0.01(-1.30%) |
| Aug 16, 2021 | 0.6155 | 0.6155 | 0.6155 | 20 | -0.02(-3.45%) | |
| Aug 13, 2021 | 0.6500 | 0.6500 | 0.6375 | 0.6375 | 12,505 | -0.01(-1.54%) |
| Aug 12, 2021 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 18,075 | -0.01(-1.89%) |
| Aug 11, 2021 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 100 | +0.05(+8.30%) |
| Aug 09, 2021 | 0.6094 | 0.6094 | 0.6094 | 0 | -0.02(-2.65%) | |
| Aug 06, 2021 | 0.6350 | 0.6350 | 0.6260 | 0.6260 | 4,500 | -0.01(-1.77%) |
| Aug 05, 2021 | 0.6500 | 0.6500 | 0.6373 | 0.6373 | 14,000 | -0.02(-3.44%) |
| Aug 03, 2021 | 0.6600 | 0.6600 | 0.6600 | 20 | -0.02(-2.94%) | |
| Aug 02, 2021 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,100 | -0.03(-4.23%) |
| Jul 30, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 100 | -0.00(-0.27%) |
| Jul 29, 2021 | 0.8137 | 0.8137 | 0.7119 | 0.7119 | 2,222 | -0.02(-3.14%) |
| Jul 26, 2021 | 0.7350 | 0.7350 | 0.7350 | 0 | -0.05(-5.77%) | |
| Jul 21, 2021 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.02(+1.96%) | |
| Jul 20, 2021 | 0.7503 | 0.7650 | 0.7503 | 0.7650 | 5,559 | +0.07(+10.28%) |
| Jul 19, 2021 | 0.6937 | 0.6937 | 0.6937 | 0.6937 | 600 | -0.24(-25.81%) |
| Jul 14, 2021 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.00(+0.34%) | |
| Jul 13, 2021 | 0.9318 | 0.9318 | 0.9318 | 0.9318 | 746 | -0.10(-9.71%) |
| Jul 12, 2021 | 1.037 | 1.037 | 1.032 | 1.032 | 200 | +0.07(+7.54%) |
| Jul 08, 2021 | 0.9596 | 0.9596 | 0.9596 | 0 | -0.12(-11.33%) | |
| Jul 02, 2021 | 1.082 | 1.082 | 1.082 | 0 | -0.05(-4.23%) | |
| 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%) |
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.
