Financial News
Akita Drilling Ltd (OP: AKTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 1.921 | 1.921 | 1.921 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 1.921 | 1.921 | 1.921 | 1.921 | 1,500 | -0.09(-4.62%) |
| Jun 25, 2019 | 2.014 | 2.014 | 2.014 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 1.999 | 2.014 | 1.999 | 2.014 | 500 | -0.03(-1.46%) |
| Jun 20, 2019 | 2.044 | 2.044 | 2.044 | 0 | -0.04(-1.75%) | |
| Jun 17, 2019 | 2.080 | 2.080 | 2.080 | 0 | +0.04(+2.14%) | |
| Jun 14, 2019 | 2.036 | 2.036 | 2.036 | 2.036 | 1,000 | -0.04(-1.91%) |
| Jun 13, 2019 | 2.076 | 2.076 | 2.076 | 2.076 | 485 | -0.08(-3.74%) |
| Jun 11, 2019 | 2.157 | 2.157 | 2.157 | 0 | +0.04(+1.73%) | |
| Jun 07, 2019 | 2.120 | 2.120 | 2.120 | 0 | -0.05(-2.30%) | |
| Jun 04, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.07(+3.24%) | |
| May 28, 2019 | 2.102 | 2.102 | 2.102 | 0 | -0.06(-2.73%) | |
| May 22, 2019 | 2.161 | 2.161 | 2.161 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 2.161 | 2.161 | 2.161 | 2.161 | 283 | -0.01(-0.38%) |
| May 16, 2019 | 2.169 | 2.169 | 2.169 | 0 | -0.03(-1.52%) | |
| May 09, 2019 | 2.203 | 2.203 | 2.203 | 0 | -0.03(-1.46%) | |
| May 07, 2019 | 2.235 | 2.235 | 2.235 | 0 | -0.15(-6.35%) | |
| May 03, 2019 | 2.387 | 2.387 | 2.387 | 0 | -0.01(-0.54%) | |
| Apr 23, 2019 | 2.400 | 2.400 | 2.400 | 0 | +0.02(+0.84%) | |
| Apr 22, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 933 | -0.06(-2.51%) |
| Apr 18, 2019 | 2.441 | 2.441 | 2.441 | 74 | +0.00(+0.00%) | |
| Apr 17, 2019 | 2.441 | 2.441 | 2.441 | 2.441 | 1,000 | +0.02(+0.88%) |
| Apr 12, 2019 | 2.420 | 2.420 | 2.420 | 0 | -0.02(-1.02%) | |
| Apr 10, 2019 | 2.445 | 2.445 | 2.445 | 0 | +0.03(+1.06%) | |
| Apr 09, 2019 | 2.403 | 2.419 | 2.403 | 2.419 | 3,100 | -0.03(-1.27%) |
| Apr 08, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.00(+0.02%) |
| Apr 05, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | +0.00(+0.17%) |
| Apr 03, 2019 | 2.446 | 2.446 | 2.446 | 0 | +0.03(+1.20%) | |
| Apr 02, 2019 | 2.417 | 2.417 | 2.417 | 26 | +0.00(+0.00%) | |
| Mar 29, 2019 | 2.417 | 2.417 | 2.417 | 0 | -0.23(-8.80%) | |
| Mar 27, 2019 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.33%) | |
| Mar 26, 2019 | 2.708 | 2.708 | 2.650 | 2.659 | 1,349 | -0.09(-3.45%) |
| Mar 25, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 200 | +0.03(+1.26%) |
| Mar 22, 2019 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.06(+2.24%) |
| Mar 19, 2019 | 2.660 | 2.660 | 2.660 | 0 | -0.10(-3.59%) | |
| Mar 18, 2019 | 2.759 | 2.759 | 2.759 | 7 | +0.00(+0.00%) | |
| Mar 13, 2019 | 2.759 | 2.759 | 2.759 | 0 | -0.06(-2.26%) | |
| Mar 12, 2019 | 2.823 | 2.823 | 2.823 | 2.823 | 104 | +0.16(+6.12%) |
| Mar 08, 2019 | 2.660 | 2.660 | 2.660 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 2.660 | 2.660 | 2.660 | 0 | -0.31(-10.43%) | |
| Mar 04, 2019 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 2.970 | 2.970 | 2.970 | 2.970 | 700 | +0.01(+0.33%) |
| Feb 27, 2019 | 2.960 | 2.960 | 2.960 | 0 | +0.13(+4.59%) | |
| Feb 25, 2019 | 2.830 | 2.830 | 2.830 | 0 | -0.13(-4.48%) | |
| Feb 20, 2019 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 2.963 | 2.963 | 2.963 | 2.963 | 230 | +0.06(+2.13%) |
| Feb 15, 2019 | 2.901 | 2.901 | 2.901 | 2.901 | 400 | +0.40(+16.04%) |
| Feb 12, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 2.577 | 2.577 | 2.500 | 2.500 | 1,400 | +0.00(+0.02%) |
| Feb 06, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.17(+7.33%) | |
| Feb 05, 2019 | 2.344 | 2.344 | 2.329 | 2.329 | 746 | -0.26(-10.11%) |
| Feb 01, 2019 | 2.591 | 2.591 | 2.591 | 0 | -0.01(-0.56%) | |
| Jan 29, 2019 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 2.605 | 2.605 | 2.605 | 2.605 | 267 | -0.32(-11.04%) |
| Jan 22, 2019 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 2.929 | 2.929 | 2.929 | 0 | -0.08(-2.66%) | |
| Jan 15, 2019 | 3.009 | 3.009 | 3.009 | 10 | +0.00(+0.00%) | |
| Jan 08, 2019 | 3.009 | 3.009 | 3.009 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 3.009 | 3.009 | 3.009 | 0 | +0.29(+10.49%) | |
| Dec 31, 2018 | 2.723 | 2.723 | 2.723 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 2.700 | 2.723 | 2.700 | 2.723 | 1,300 | +0.04(+1.50%) |
| Dec 27, 2018 | 2.683 | 2.683 | 2.683 | 2.683 | 274 | -0.32(-10.76%) |
| Dec 20, 2018 | 3.006 | 3.006 | 3.006 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 3.006 | 3.006 | 3.006 | 0 | +0.16(+5.62%) | |
| Dec 12, 2018 | 2.846 | 2.846 | 2.846 | 0 | -0.23(-7.38%) | |
| Dec 10, 2018 | 3.073 | 3.073 | 3.073 | 0 | +0.02(+0.55%) | |
| Dec 06, 2018 | 3.056 | 3.056 | 3.056 | 0 | -0.10(-3.29%) | |
| Nov 29, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.22(-6.51%) | |
| Nov 26, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.12%) | |
| Nov 15, 2018 | 3.342 | 3.342 | 3.342 | 0 | +0.21(+6.70%) | |
| Nov 14, 2018 | 3.132 | 3.132 | 3.132 | 3.132 | 142 | -0.16(-4.95%) |
| Nov 13, 2018 | 3.299 | 3.299 | 3.296 | 3.296 | 500 | -0.00(-0.14%) |
| Nov 09, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 3.299 | 3.300 | 3.296 | 3.300 | 1,200 | +0.00(+0.00%) |
| Nov 07, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 185 | +0.03(+0.92%) |
| Nov 06, 2018 | 3.172 | 3.270 | 3.165 | 3.270 | 1,545 | -0.09(-2.81%) |
| Nov 02, 2018 | 3.364 | 3.364 | 3.364 | 0 | -0.06(-1.76%) | |
| Nov 01, 2018 | 3.400 | 3.425 | 3.400 | 3.425 | 2,362 | +0.09(+2.84%) |
| Oct 29, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 700 | -0.36(-9.82%) |
| Oct 24, 2018 | 3.693 | 3.693 | 3.693 | 0 | +0.08(+2.35%) | |
| Oct 23, 2018 | 3.812 | 3.812 | 3.608 | 3.608 | 7,501 | -0.55(-13.27%) |
| Oct 22, 2018 | 4.160 | 4.160 | 4.160 | 4.160 | 300 | +0.00(+0.00%) |
| Oct 18, 2018 | 4.160 | 4.160 | 4.160 | 0 | +0.01(+0.24%) | |
| Oct 16, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.08(-1.89%) | |
| Oct 11, 2018 | 4.230 | 4.230 | 4.230 | 0 | -0.04(-0.89%) | |
| Oct 05, 2018 | 4.268 | 4.268 | 4.268 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 4.268 | 4.268 | 4.268 | 4.268 | 934 | -0.13(-3.00%) |
| Oct 02, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 4.400 | 4.400 | 4.400 | 53 | +0.00(+0.00%) | |
| Sep 28, 2018 | 4.400 | 4.400 | 4.400 | 9 | +0.00(+0.00%) | |
| Sep 26, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.21(+4.94%) | |
| Sep 21, 2018 | 4.193 | 4.193 | 4.193 | 4.193 | 300 | -0.06(-1.36%) |
| Sep 20, 2018 | 4.251 | 4.251 | 4.251 | 4.251 | 325 | -0.17(-3.93%) |
| Sep 19, 2018 | 4.425 | 4.425 | 4.425 | 37 | +0.00(+0.00%) | |
| Sep 10, 2018 | 4.425 | 4.425 | 4.425 | 0 | +0.25(+6.12%) | |
| Sep 07, 2018 | 4.170 | 4.170 | 4.170 | 400 | +0.00(+0.00%) | |
| Sep 04, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.07(+1.81%) | |
| Jul 12, 2018 | 4.096 | 4.096 | 4.096 | 0 | -0.00(-0.10%) | |
| Jul 11, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 4,000 | -0.18(-4.21%) |
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.
