Financial News
Akita Drilling Ltd (OP: AKTAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 02, 2020 | 0.3018 | 0.3437 | 0.3018 | 0.3300 | 19,200 | +0.04(+13.75%) |
| 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%) |
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.
