Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.5600 -0.0178 (-3.08%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5700 0.5700 0.5600 0.5600 15,250 -0.02(-3.08%)
Aug 22, 2024 0.5550 0.5778 0.5501 0.5778 18,220 -0.01(-1.90%)
Aug 21, 2024 0.5614 0.5990 0.5614 0.5890 800 -0.01(-1.83%)
Aug 20, 2024 0.6000 0.6000 0.6000 0.6000 235 +0.00(+0.00%)
Aug 19, 2024 0.5599 0.6000 0.5599 0.6000 10,350 +0.04(+8.11%)
Aug 16, 2024 0.5600 0.5600 0.5550 0.5550 15,000 -0.03(-5.93%)
Aug 15, 2024 0.5775 0.5996 0.5550 0.5900 5,033 +0.01(+1.06%)
Aug 14, 2024 0.5838 0.5838 0.5838 0.5838 3,271 -0.04(-6.52%)
Aug 13, 2024 0.5842 0.6245 0.5842 0.6245 740 +0.05(+9.56%)
Aug 12, 2024 0.6000 0.6030 0.5315 0.5700 76,430 -0.00(-0.70%)
Aug 09, 2024 0.5515 0.5740 0.5515 0.5740 9,124 +0.03(+5.73%)
Aug 08, 2024 0.5429 0.5429 0.5429 0.5429 7,030 -0.09(-13.81%)
Aug 07, 2024 0.6000 0.6299 0.5603 0.6299 25,035 -0.00(-0.02%)
Aug 06, 2024 0.6299 0.6300 0.6240 0.6300 9,880 +0.11(+22.33%)
Aug 05, 2024 0.5715 0.5715 0.5150 0.5150 1,700 -0.06(-10.04%)
Aug 02, 2024 0.5725 0.5725 0.5725 0.5725 847 -0.02(-2.97%)
Aug 01, 2024 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Jul 31, 2024 0.5944 0.6000 0.5200 0.6000 2,252 +0.01(+1.35%)
Jul 30, 2024 0.5581 0.5920 0.5581 0.5920 2,250 +0.04(+6.94%)
Jul 29, 2024 0.5536 0.5536 0.5536 0.5536 25,020 -0.01(-1.74%)
Jul 26, 2024 0.5634 0.5634 0.5634 0.5634 5,000 -0.04(-6.10%)
Jul 25, 2024 0.5749 0.6000 0.5211 0.6000 13,214 +0.04(+6.99%)
Jul 24, 2024 0.5750 0.5750 0.5608 0.5608 8,887 -0.01(-1.61%)
Jul 23, 2024 0.5518 0.5700 0.5518 0.5700 7,580 -0.03(-5.00%)
Jul 22, 2024 0.5735 0.6044 0.5735 0.6000 8,308 +0.02(+3.45%)
Jul 19, 2024 0.5825 0.5825 0.5800 0.5800 4,059 -0.06(-9.38%)
Jul 18, 2024 0.6113 0.6400 0.6113 0.6400 7,240 +0.06(+9.87%)
Jul 17, 2024 0.5835 0.6016 0.5800 0.5825 3,614 -0.00(-0.05%)
Jul 16, 2024 0.5963 0.6097 0.5827 0.5828 11,169 -0.05(-7.49%)
Jul 15, 2024 0.6500 0.6500 0.5640 0.6300 24,064 +0.05(+8.15%)
Jul 12, 2024 0.5780 0.5825 0.5780 0.5825 12,069 +0.02(+2.70%)
Jul 11, 2024 0.6291 0.6291 0.5515 0.5672 12,653 -0.02(-3.04%)
Jul 10, 2024 0.6100 0.6100 0.5700 0.5850 13,130 -0.05(-7.79%)
Jul 09, 2024 0.7000 0.7000 0.6344 0.6344 2,601 -0.04(-6.29%)
Jul 08, 2024 0.6194 0.6770 0.6139 0.6770 10,705 +0.03(+4.15%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.