Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aker Carbon Capture ASA (OP: AKCCF ) 0.6500 +0.0100 (+1.56%) Streaming Delayed Price Updated: 3:54 PM EDT, Jul 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 0.6404 0.6500 0.6108 0.6500 3,785 +0.01(+1.56%) Jul 03, 2024 0.6298 0.6400 0.6298 0.6400 5,102 -0.00(-0.06%) Jul 02, 2024 0.6480 0.6480 0.6404 0.6404 9,730 -0.01(-1.22%) Jul 01, 2024 0.6300 0.6483 0.6130 0.6483 7,030 +0.02(+2.90%) Jun 28, 2024 0.6222 0.6450 0.6000 0.6300 22,850 +0.01(+1.61%) Jun 27, 2024 0.6425 0.6425 0.6200 0.6200 820 -0.01(-1.59%) Jun 26, 2024 0.6320 0.6320 0.6100 0.6300 13,729 +0.01(+1.61%) Jun 25, 2024 0.6400 0.6400 0.6200 0.6200 2,444 +0.01(+1.64%) Jun 21, 2024 0.6100 0 -0.01(-1.61%) Jun 20, 2024 0.6200 0.6800 0.6144 0.6200 18,440 -0.01(-1.59%) Jun 18, 2024 0.6495 0.6501 0.6211 0.6300 5,653 -0.08(-11.78%) Jun 17, 2024 0.7266 0.7266 0.6230 0.7141 7,973 +0.05(+8.20%) Jun 14, 2024 0.6501 0.6600 0.6501 0.6600 1,401 -0.03(-4.35%) Jun 13, 2024 0.6750 0.7100 0.6500 0.6900 20,270 -0.02(-2.82%) Jun 12, 2024 0.6800 0.7100 0.6500 0.7100 4,275 +0.03(+4.41%) Jun 11, 2024 0.6305 0.6800 0.6305 0.6800 8,896 -0.01(-0.96%) Jun 10, 2024 0.6507 0.6866 0.6507 0.6866 651 -0.02(-3.30%) Jun 07, 2024 0.6900 0.7100 0.6600 0.7100 5,360 +0.02(+2.84%) Jun 06, 2024 0.7426 0.7426 0.6861 0.6904 7,900 +0.01(+1.07%) Jun 05, 2024 0.6850 0.7193 0.6507 0.6831 10,172 -0.00(-0.28%) Jun 04, 2024 0.6850 0.7499 0.6850 0.6850 2,601 -0.02(-3.52%) Jun 03, 2024 0.7141 0.7141 0.6510 0.7100 24,298 -0.00(-0.06%) May 31, 2024 0.7234 0.7234 0.7104 0.7104 5,712 +0.04(+5.62%) May 30, 2024 0.6970 0.7022 0.6726 0.6726 6,422 -0.02(-3.43%) May 29, 2024 0.6970 0.6970 0.6735 0.6965 11,304 +0.00(+0.07%) May 28, 2024 0.7650 0.7650 0.6700 0.6960 2,361 +0.04(+6.91%) May 24, 2024 0.6700 0.6700 0.6510 0.6510 34,232 -0.06(-8.31%) May 23, 2024 0.6874 0.7300 0.6677 0.7100 26,414 -0.02(-2.74%) May 22, 2024 0.6873 0.7700 0.6873 0.7300 14,085 +0.05(+6.77%) May 21, 2024 0.7125 0.7200 0.6837 0.6837 3,784 -0.01(-0.91%) May 20, 2024 0.6200 0.6900 0.6200 0.6900 13,999 +0.02(+2.99%) May 17, 2024 0.8000 0.8000 0.6600 0.6700 14,857 -0.03(-4.29%) May 16, 2024 0.7699 0.7700 0.6416 0.7000 55,764 +0.01(+1.45%) May 15, 2024 0.6900 0.6900 0.6850 0.6900 6,318 +0.00(+0.00%) May 14, 2024 0.7549 0.7549 0.6776 0.6900 11,911 +0.00(+0.00%) May 13, 2024 0.7000 0.7000 0.6665 0.6900 46,283 +0.02(+2.99%) May 10, 2024 0.7150 0.7150 0.6700 0.6700 17,938 +0.03(+4.28%) May 09, 2024 0.6900 0.7000 0.6400 0.6425 8,810 -0.06(-8.21%) May 08, 2024 0.6544 0.7000 0.6544 0.7000 9,188 +0.07(+10.76%) May 07, 2024 0.6320 0.6320 0.6320 0.6320 3,069 -0.03(-4.53%) May 06, 2024 0.6233 0.7200 0.6233 0.6620 10,840 -0.02(-2.65%) May 03, 2024 0.6800 0.6800 0.6265 0.6800 1,034 -0.01(-2.06%) May 02, 2024 0.6611 0.6943 0.6520 0.6943 7,567 +0.00(+0.62%) 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.