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

(OP: AKEMF )

0.1024 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.1010 0.1063 0.1008 0.1024 294,433 -0.00(-0.58%)
Oct 29, 2024 0.1003 0.1116 0.1000 0.1030 296,440 -0.00(-0.87%)
Oct 28, 2024 0.1050 0.1168 0.1015 0.1039 509,139 -0.00(-0.57%)
Oct 25, 2024 0.1085 0.1119 0.1023 0.1045 654,869 -0.00(-4.13%)
Oct 24, 2024 0.1100 0.1119 0.1085 0.1090 391,213 -0.00(-2.50%)
Oct 23, 2024 0.1239 0.1245 0.1050 0.1118 397,225 +0.00(+0.54%)
Oct 22, 2024 0.1120 0.1245 0.1087 0.1112 404,289 -0.00(-0.71%)
Oct 21, 2024 0.1100 0.1296 0.1100 0.1120 427,181 -0.00(-2.01%)
Oct 18, 2024 0.1135 0.1265 0.1105 0.1143 501,710 +0.00(+1.15%)
Oct 17, 2024 0.1265 0.1265 0.1100 0.1130 492,766 -0.00(-0.44%)
Oct 16, 2024 0.1140 0.1170 0.1100 0.1135 301,660 +0.00(+1.34%)
Oct 15, 2024 0.1173 0.1173 0.1051 0.1120 630,251 +0.00(+1.08%)
Oct 14, 2024 0.1089 0.1154 0.1080 0.1108 243,515 +0.00(+1.74%)
Oct 11, 2024 0.1079 0.1100 0.1079 0.1089 495,108 +0.00(+0.09%)
Oct 10, 2024 0.1100 0.1100 0.1070 0.1088 115,660 +0.00(+0.83%)
Oct 09, 2024 0.1200 0.1200 0.1079 0.1079 338,370 -0.00(-2.18%)
Oct 08, 2024 0.1200 0.1200 0.1079 0.1103 266,592 -0.00(-2.04%)
Oct 07, 2024 0.1345 0.1225 0.1110 0.1126 196,230 -0.00(-0.79%)
Oct 04, 2024 0.1400 0.1400 0.1090 0.1135 248,159 +0.00(+2.99%)
Oct 03, 2024 0.1103 0.1130 0.1090 0.1102 682,546 -0.00(-1.78%)
Oct 02, 2024 0.1400 0.1400 0.1100 0.1122 413,433 +0.00(+1.36%)
Oct 01, 2024 0.1122 0.1149 0.1100 0.1107 696,417 -0.01(-4.73%)
Sep 30, 2024 0.1320 0.1320 0.1120 0.1162 282,006 +0.00(+0.09%)
Sep 27, 2024 0.1280 0.1280 0.1108 0.1161 714,318 -0.00(-0.77%)
Sep 26, 2024 0.1224 0.1245 0.1133 0.1170 828,915 -0.00(-3.78%)
Sep 25, 2024 0.1250 0.1300 0.1200 0.1216 317,366 +0.00(+0.50%)
Sep 24, 2024 0.1250 0.1250 0.1151 0.1210 986,917 +0.00(+3.42%)
Sep 23, 2024 0.1500 0.1500 0.1101 0.1170 2,069,695 -0.02(-12.03%)
Sep 20, 2024 0.1400 0.1469 0.1325 0.1330 1,368,803 -0.01(-5.67%)
Sep 19, 2024 0.1440 0.1599 0.1400 0.1410 1,490,967 -0.02(-9.79%)
Sep 18, 2024 0.1548 0.1599 0.1480 0.1563 365,605 -0.00(-0.45%)
Sep 17, 2024 0.1530 0.1610 0.1401 0.1570 369,067 +0.01(+4.67%)
Sep 16, 2024 0.1404 0.1575 0.1404 0.1500 225,917 +0.01(+6.99%)
Sep 13, 2024 0.1450 0.1525 0.1401 0.1402 351,643 -0.01(-5.53%)
Sep 12, 2024 0.1515 0.1515 0.1450 0.1484 196,299 -0.00(-0.60%)
Sep 11, 2024 0.1580 0.1580 0.1475 0.1493 136,008 -0.00(-0.47%)
Sep 10, 2024 0.1520 0.1580 0.1480 0.1500 230,492 +0.00(+1.35%)
Sep 09, 2024 0.1450 0.1540 0.1450 0.1480 202,714 -0.00(-0.67%)
Sep 06, 2024 0.1599 0.1599 0.1470 0.1490 294,570 -0.00(-0.67%)
Sep 05, 2024 0.1555 0.1600 0.1474 0.1500 229,294 -0.01(-6.19%)
Sep 04, 2024 0.1599 0.1599 0.1450 0.1599 242,413 +0.01(+5.54%)
Sep 03, 2024 0.1485 0.1599 0.1450 0.1515 556,071 -0.00(-2.45%)
Aug 30, 2024 0.1575 0.1599 0.1450 0.1553 344,189 +0.00(+1.84%)
Aug 29, 2024 0.1599 0.1599 0.1470 0.1525 405,074 +0.00(+1.67%)
Aug 28, 2024 0.1599 0.1599 0.1500 0.1500 538,279 +0.00(+0.67%)
Aug 27, 2024 0.1600 0.1600 0.1490 0.1490 207,332 +0.00(+0.00%)
Aug 26, 2024 0.1400 0.1550 0.1400 0.1490 313,551 +0.00(+0.74%)
Aug 23, 2024 0.1450 0.1530 0.1450 0.1479 387,329 +0.00(+1.16%)
Aug 22, 2024 0.1455 0.1500 0.1403 0.1462 521,952 +0.00(+3.25%)
Aug 21, 2024 0.1560 0.1560 0.1380 0.1416 938,860 +0.00(+1.87%)
Aug 20, 2024 0.1400 0.1500 0.1326 0.1390 540,753 -0.00(-0.71%)
Aug 19, 2024 0.1380 0.1428 0.1325 0.1400 1,398,775 +0.00(+0.36%)
Aug 16, 2024 0.1431 0.1528 0.1350 0.1395 1,336,074 -0.00(-3.33%)
Aug 15, 2024 0.1589 0.1589 0.1400 0.1443 604,114 -0.01(-6.18%)
Aug 14, 2024 0.1450 0.1577 0.1400 0.1538 557,450 +0.01(+4.98%)
Aug 13, 2024 0.1506 0.1699 0.1400 0.1465 748,987 +0.00(+0.00%)
Aug 12, 2024 0.1695 0.1695 0.1402 0.1465 1,666,454 -0.02(-9.85%)
Aug 09, 2024 0.1990 0.1990 0.1560 0.1625 1,256,479 -0.02(-9.72%)
Aug 08, 2024 0.1856 0.1949 0.1800 0.1800 574,385 +0.00(+0.00%)
Aug 07, 2024 0.2030 0.2030 0.1800 0.1800 678,610 -0.02(-9.09%)
Aug 06, 2024 0.1883 0.2034 0.1820 0.1980 625,082 +0.01(+4.87%)
Aug 05, 2024 0.1900 0.2048 0.1800 0.1888 1,008,636 +0.00(+0.48%)
Aug 02, 2024 0.1953 0.2000 0.1800 0.1879 838,003 +0.00(+0.11%)
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.