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 (%) |
|---|---|---|---|---|---|---|
| Jan 20, 2022 | 0.9539 | 0 | -0.02(-1.72%) | |||
| Jan 18, 2022 | 0.9706 | 1 | +0.04(+4.37%) | |||
| Jan 11, 2022 | 0.9300 | 0 | +0.11(+12.73%) | |||
| Jan 06, 2022 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.04(+5.19%) | |
| Jan 04, 2022 | 0.7843 | 0.7843 | 0.7843 | 0 | +0.08(+11.80%) | |
| Dec 29, 2021 | 0.7015 | 0.7015 | 0.7015 | 0 | +0.07(+10.26%) | |
| Dec 17, 2021 | 0.6362 | 0.6362 | 0.6362 | 0 | +0.01(+2.15%) | |
| Dec 15, 2021 | 0.6228 | 0.6228 | 0.6228 | 0 | -0.07(-9.65%) | |
| Dec 14, 2021 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 500 | -0.04(-4.95%) |
| Dec 13, 2021 | 0.6759 | 0.7252 | 0.6759 | 0.7252 | 2,129 | +0.02(+2.87%) |
| Dec 09, 2021 | 0.7050 | 0.7050 | 0.7050 | 0 | -0.02(-2.64%) | |
| Dec 01, 2021 | 0.7241 | 0.7241 | 0.7241 | 0 | -0.02(-2.36%) | |
| Nov 30, 2021 | 0.6800 | 0.7416 | 0.6800 | 0.7416 | 15,500 | +0.07(+10.13%) |
| Nov 23, 2021 | 0.6734 | 0.6734 | 0.6734 | 0 | -0.04(-5.69%) | |
| Nov 18, 2021 | 0.7140 | 0.7140 | 0.7140 | 0 | -0.04(-4.80%) | |
| Nov 16, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.03(-3.34%) | |
| Nov 10, 2021 | 0.7759 | 0.7759 | 0.7759 | 60 | +0.00(+0.01%) | |
| Nov 08, 2021 | 0.7758 | 0.7758 | 0.7758 | 0 | -0.07(-8.73%) | |
| Nov 03, 2021 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) | |
| Oct 29, 2021 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.10(-10.00%) | |
| Oct 28, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 10,176 | -0.07(-6.54%) |
| Oct 27, 2021 | 1.100 | 1.100 | 1.070 | 1.070 | 1,029 | -0.02(-1.83%) |
| Oct 26, 2021 | 1.040 | 1.090 | 12,455 | +0.06(+5.83%) | ||
| Oct 21, 2021 | 1.030 | 1.030 | 1.030 | 0 | -0.17(-14.17%) | |
| Oct 18, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Oct 15, 2021 | 1.150 | 1.200 | 1.150 | 1.200 | 11,164 | +0.05(+4.35%) |
| Oct 14, 2021 | 1.134 | 1.150 | 1.130 | 1.150 | 72,029 | +0.05(+4.55%) |
| Oct 12, 2021 | 1.100 | 1.100 | 1.100 | 0 | +0.09(+8.91%) | |
| Oct 08, 2021 | 1.010 | 1.010 | 1.010 | 0 | +0.16(+18.82%) | |
| Oct 05, 2021 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.02(+2.93%) | |
| Sep 30, 2021 | 0.8258 | 0.8258 | 0.8258 | 0 | +0.01(+1.29%) | |
| Sep 28, 2021 | 0.8153 | 0.8153 | 0.8153 | 0 | -0.04(-5.20%) | |
| Sep 27, 2021 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 16,052 | +0.01(+0.81%) |
| Sep 22, 2021 | 0.8531 | 0.8531 | 0.8531 | 0 | -0.07(-7.27%) | |
| Sep 17, 2021 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.01(-1.08%) | |
| Sep 15, 2021 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.09(+10.71%) | |
| Sep 13, 2021 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.00(-0.25%) | |
| Sep 09, 2021 | 0.8421 | 0.8421 | 0.8421 | 0 | -0.04(-4.43%) | |
| Sep 07, 2021 | 0.8811 | 0.8811 | 0.8811 | 0 | +0.18(+25.87%) | |
| Sep 02, 2021 | 0.7000 | 0.7000 | 0.7000 | 60 | +0.04(+6.06%) | |
| Sep 01, 2021 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 100 | +0.04(+5.60%) |
| 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%) |
| 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%) |
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.
