• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atlantic Sapphire ASA (OP: AASZF )

    0.0091 -0.0009 (-9.00%)
    Streaming Delayed Price Updated: 2:20 PM EST, Nov 8, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 08, 2024 0.0103 0.0103 0.0074 0.0091 529,501 -0.00(-9.00%)
    Nov 07, 2024 0.0070 0.0110 0.0070 0.0100 469,380 +0.00(+17.65%)
    Nov 06, 2024 0.0103 0.0103 0.0070 0.0085 1,683,880 +0.00(+6.25%)
    Nov 05, 2024 0.0077 0.0103 0.0070 0.0080 1,234,000 -0.00(-6.98%)
    Nov 04, 2024 0.0095 0.0099 0.0075 0.0086 550,330 -0.00(-4.44%)
    Nov 01, 2024 0.0070 0.0090 0.0070 0.0090 10,100 +0.00(+13.92%)
    Oct 31, 2024 0.0084 0.0087 0.0079 0.0079 683,682 -0.00(-5.95%)
    Oct 30, 2024 0.0084 0.0092 0.0082 0.0084 284,745 -0.00(-12.50%)
    Oct 29, 2024 0.0083 0.0096 0.0083 0.0096 98,027 +0.00(+10.34%)
    Oct 28, 2024 0.0087 0.0090 0.0079 0.0087 183,000 +0.00(+0.00%)
    Oct 24, 2024 0.0087 0 -0.00(-3.33%)
    Oct 23, 2024 0.0082 0.0097 0.0078 0.0090 267,807 +0.00(+0.00%)
    Oct 22, 2024 0.0083 0.0109 0.0070 0.0090 1,425,000 +0.00(+5.88%)
    Oct 21, 2024 0.0090 0.0105 0.0083 0.0085 1,684,999 -0.00(-10.53%)
    Oct 18, 2024 0.0100 0.0101 0.0088 0.0095 1,682,681 -0.00(-12.84%)
    Oct 17, 2024 0.0160 0.0160 0.0090 0.0109 3,334,192 -0.00(-27.33%)
    Oct 16, 2024 0.0190 0.0190 0.0088 0.0150 2,306,809 -0.01(-40.00%)
    Oct 15, 2024 0.0200 0.0274 0.0170 0.0250 158,000 +0.01(+47.06%)
    Oct 14, 2024 0.0200 0.0210 0.0170 0.0170 383,749 -0.00(-1.73%)
    Oct 11, 2024 0.0202 0.0251 0.0173 0.0173 827,952 -0.01(-37.55%)
    Oct 10, 2024 0.0222 0.0278 0.0200 0.0277 184,002 +0.00(+17.37%)
    Oct 09, 2024 0.0200 0.0249 0.0192 0.0236 498,000 -0.00(-2.07%)
    Oct 08, 2024 0.0262 0.0270 0.0202 0.0241 158,700 -0.00(-8.02%)
    Oct 07, 2024 0.0219 0.0338 0.0180 0.0262 655,744 -0.01(-34.50%)
    Oct 04, 2024 0.0305 0.0406 0.0255 0.0400 198,410 +0.01(+34.23%)
    Oct 03, 2024 0.0330 0.0330 0.0298 0.0298 90,862 +0.01(+21.63%)
    Oct 02, 2024 0.0222 0.0300 0.0222 0.0245 1,315,160 +0.00(+23.12%)
    Oct 01, 2024 0.0170 0.0248 0.0170 0.0199 85,510 -0.00(-9.55%)
    Sep 30, 2024 0.0242 0.0260 0.0201 0.0220 95,982 -0.00(-16.03%)
    Sep 27, 2024 0.0222 0.0450 0.0180 0.0262 607,958 -0.00(-12.67%)
    Sep 26, 2024 0.0210 0.0379 0.0210 0.0300 172,342 -0.00(-12.28%)
    Sep 25, 2024 0.0210 0.0342 0.0210 0.0342 236,782 +0.01(+31.54%)
    Sep 24, 2024 0.0220 0.0310 0.0210 0.0260 97,762 -0.01(-26.35%)
    Sep 23, 2024 0.0300 0.0500 0.0270 0.0353 416,355 -0.00(-8.31%)
    Sep 20, 2024 0.0800 0.0800 0.0240 0.0385 458,983 -0.02(-38.89%)
    Sep 19, 2024 0.0835 0.0835 0.0350 0.0630 101,700 -0.01(-10.64%)
    Sep 18, 2024 0.0450 0.0705 0.0450 0.0705 58,800 -0.03(-29.50%)
    Sep 17, 2024 0.0682 0.1090 0.0682 0.1000 11,460 +0.02(+25.00%)
    Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 36,375 +0.00(+2.43%)
    Sep 13, 2024 0.0781 0.0781 0.0781 0.0781 1,500 +0.03(+56.20%)
    Sep 12, 2024 0.0500 0.0500 0.0500 0.0500 7,210 -0.02(-32.52%)
    Sep 10, 2024 0.0741 4 -0.00(-5.12%)
    Sep 09, 2024 0.0611 0.0900 0.0500 0.0781 20,300 -0.02(-21.90%)
    Sep 06, 2024 0.1000 0.1000 0.1000 0.1000 4,000 +0.03(+42.86%)
    Sep 05, 2024 0.0700 0.0700 0.0700 0.0700 600 -0.04(-36.36%)
    Sep 04, 2024 0.1100 0.1197 0.1100 0.1100 8,850 +0.03(+37.50%)
    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.