Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.5464 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5500 0.5500 0.5464 0.5464 2,000 +0.03(+5.08%)
Dec 19, 2024 0.5100 0.5424 0.4954 0.5200 66,634 +0.01(+1.96%)
Dec 18, 2024 0.5089 0.5250 0.5089 0.5100 15,474 +0.00(+0.73%)
Dec 17, 2024 0.4926 0.5063 0.4926 0.5063 6,252 -0.02(-3.56%)
Dec 16, 2024 0.5687 0.5702 0.5150 0.5250 107,312 +0.01(+0.96%)
Dec 13, 2024 0.5346 0.5346 0.5200 0.5200 1,400 -0.03(-5.97%)
Dec 12, 2024 0.5250 0.5530 0.5250 0.5530 14,000 -0.01(-1.25%)
Dec 10, 2024 0.5600 0 +0.01(+0.90%)
Dec 09, 2024 0.5650 0.5650 0.5436 0.5550 25,480 +0.01(+1.02%)
Dec 06, 2024 0.5451 0.5644 0.5400 0.5494 6,481 +0.01(+1.12%)
Dec 05, 2024 0.5950 0.6001 0.5383 0.5433 13,692 +0.00(+0.59%)
Dec 02, 2024 0.5401 0 -0.01(-1.80%)
Nov 29, 2024 0.5484 0.5500 0.5484 0.5500 5,718 +0.04(+8.65%)
Nov 27, 2024 0.5300 0.5400 0.5062 0.5062 2,945 -0.00(-0.75%)
Nov 26, 2024 0.5100 0.5268 0.5100 0.5100 14,740 +0.00(+0.00%)
Nov 25, 2024 0.4867 0.5268 0.4857 0.5100 2,149 +0.00(+0.31%)
Nov 22, 2024 0.5218 0.5218 0.4888 0.5084 16,485 -0.02(-4.08%)
Nov 21, 2024 0.5000 0.5300 0.4897 0.5300 19,338 -0.00(-0.23%)
Nov 20, 2024 0.5187 0.5591 0.5187 0.5312 6,800 +0.01(+1.18%)
Nov 19, 2024 0.5250 0.5277 0.5250 0.5250 4,115 +0.01(+0.96%)
Nov 18, 2024 0.5137 0.5200 0.4937 0.5200 19,067 -0.00(-0.19%)
Nov 15, 2024 0.5500 0.5500 0.5200 0.5210 23,618 -0.02(-4.02%)
Nov 14, 2024 0.5504 0.5504 0.5200 0.5428 6,190 +0.01(+2.42%)
Nov 13, 2024 0.5300 0.5300 0.5105 0.5300 10,164 -0.03(-6.19%)
Nov 12, 2024 0.5800 0.5800 0.5650 0.5650 11,353 +0.00(+0.00%)
Nov 11, 2024 0.5695 0.5900 0.5268 0.5650 11,619 +0.03(+5.37%)
Nov 08, 2024 0.5707 0.5707 0.5200 0.5362 29,823 -0.04(-6.54%)
Nov 07, 2024 0.5327 0.5737 0.5327 0.5737 33,332 +0.05(+10.33%)
Nov 06, 2024 0.4964 0.5468 0.4872 0.5200 45,707 -0.01(-2.62%)
Nov 05, 2024 0.5030 0.5340 0.5030 0.5340 2,305 +0.02(+2.97%)
Nov 04, 2024 0.5500 0.5500 0.4792 0.5186 28,426 -0.01(-2.24%)
Nov 01, 2024 0.5499 0.5500 0.5300 0.5305 43,610 -0.03(-5.57%)
Oct 31, 2024 0.5400 0.5945 0.5400 0.5618 56,065 -0.01(-2.21%)
Oct 30, 2024 0.5995 0.6000 0.5700 0.5745 62,393 -0.03(-4.90%)
Oct 29, 2024 0.5784 0.6041 0.5784 0.6041 21,107 +0.02(+4.28%)
Oct 28, 2024 0.5510 0.5793 0.5510 0.5793 18,706 +0.01(+1.63%)
Oct 25, 2024 0.5600 0.5700 0.5600 0.5700 9,000 +0.00(+0.00%)
Oct 24, 2024 0.5700 0.5700 0.5382 0.5700 2,036 +0.00(+0.18%)
Oct 23, 2024 0.5690 0.5800 0.5600 0.5690 7,790 +0.03(+5.37%)
Oct 22, 2024 0.5619 0.5700 0.5400 0.5400 3,700 -0.05(-8.47%)
Oct 21, 2024 0.6000 0.6034 0.5900 0.5900 5,367 +0.02(+3.02%)
Oct 18, 2024 0.5731 0.6133 0.5607 0.5727 4,850 +0.00(+0.58%)
Oct 17, 2024 0.5700 0.5700 0.5694 0.5694 9,000 +0.04(+7.35%)
Oct 16, 2024 0.5304 0.5304 0.5304 0.5304 605 -0.01(-2.05%)
Oct 15, 2024 0.5400 0.5590 0.5300 0.5415 40,204 +0.00(+0.28%)
Oct 11, 2024 0.5400 63 -0.03(-5.26%)
Oct 10, 2024 0.5600 0.5700 0.5400 0.5700 22,663 +0.02(+3.64%)
Oct 09, 2024 0.5600 0.5750 0.5300 0.5500 43,308 -0.01(-1.79%)
Oct 08, 2024 0.5800 0.6098 0.5600 0.5600 38,829 -0.06(-9.21%)
Oct 07, 2024 0.5779 0.6188 0.5506 0.6168 6,913 +0.03(+4.51%)
Oct 04, 2024 0.5902 0.5902 0.5902 0.5902 500 +0.00(+0.03%)
Oct 03, 2024 0.5499 0.5900 0.5499 0.5900 4,950 +0.01(+1.72%)
Oct 02, 2024 0.5621 0.6000 0.5621 0.5800 10,812 -0.00(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.