OTC Markets OTCPK - Delayed Quote USD

Aker Carbon Capture ASA (AKCCF)

Compare
0.5405
-0.0321
(-5.61%)
At close: 9:30:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.54050.54050.54050.54050.54051,000
Jan 21, 20250.57260.57260.53940.54000.54009,046
Jan 17, 20250.56450.56450.51120.54450.54452,590
Jan 16, 20250.55000.56820.53000.54000.540014,314
Jan 15, 20250.56800.57900.56800.57900.57904,010
Jan 14, 20250.55000.56000.54920.56000.56003,001
Jan 13, 20250.54000.54000.54000.54000.54001,367
Jan 10, 20250.55000.55720.55000.55720.55723,584
Jan 8, 20250.54880.54880.54880.54880.5488-
Jan 7, 20250.54880.54880.54880.54880.5488149
Jan 6, 20250.57000.57000.54460.55610.556111,447
Jan 3, 20250.58000.58000.56150.56500.56504,589
Jan 2, 20250.54000.54000.54000.54000.5400-
Dec 31, 20240.56000.57000.53000.54000.540027,455
Dec 30, 20240.57200.58000.55160.55750.55758,392
Dec 27, 20240.54080.57200.54080.57200.572062,071
Dec 26, 20240.56500.57000.53000.55000.550075,415
Dec 24, 20240.54000.57000.54000.56500.56503,668
Dec 23, 20240.59180.59180.56000.56000.560037,608
Dec 20, 20240.55000.55000.54640.54640.54642,000
Dec 19, 20240.51000.54240.49540.52000.520066,634
Dec 18, 20240.50880.52500.50880.51000.510015,474
Dec 17, 20240.49260.50630.49260.50630.50636,252
Dec 16, 20240.57020.57020.51500.52500.5250107,312
Dec 13, 20240.53460.53460.52000.52000.52001,400
Dec 12, 20240.52500.55300.52500.55300.553014,000
Dec 11, 20240.56000.56000.56000.56000.5600-
Dec 10, 20240.52410.56000.52410.56000.560024,050
Dec 9, 20240.56500.56500.54360.55500.555025,480
Dec 6, 20240.54000.56440.54000.54940.54946,481
Dec 5, 20240.59500.60010.53830.54330.543313,692
Dec 4, 20240.54010.54010.54010.54010.5401-
Dec 3, 20240.54010.54010.54010.54010.5401-
Dec 2, 20240.52280.55680.52280.54010.54015,861
Nov 29, 20240.54840.55000.54840.55000.55005,718
Nov 27, 20240.53000.54000.50620.50620.50622,945
Nov 26, 20240.51000.52680.51000.51000.510014,740
Nov 25, 20240.48570.52680.48570.51000.51002,149
Nov 22, 20240.48880.52170.48880.50840.508416,485
Nov 21, 20240.50000.53000.48970.53000.530019,338
Nov 20, 20240.55910.55910.51870.53120.53126,800
Nov 19, 20240.52770.52770.52500.52500.52504,115
Nov 18, 20240.49370.52000.49370.52000.520019,067
Nov 15, 20240.54000.55000.52000.52100.521023,618
Nov 14, 20240.55040.55040.52000.54280.54286,190
Nov 13, 20240.51050.53000.51050.53000.530010,164
Nov 12, 20240.56500.58000.56500.56500.565011,353
Nov 11, 20240.54010.59000.52680.56500.565011,619
Nov 8, 20240.57070.57070.52000.53620.536229,823
Nov 7, 20240.53270.57370.53270.57370.573733,332
Nov 6, 20240.49640.54680.48720.52000.520045,707
Nov 5, 20240.50300.53400.50300.53400.53402,305
Nov 4, 20240.52000.55000.47920.51860.518628,426
Nov 1, 20240.54990.55000.53000.53050.530543,610
Oct 31, 20240.55000.59450.54000.56180.561856,065
Oct 30, 20240.57000.60000.57000.57450.574562,393
Oct 29, 20240.57840.60410.57840.60410.604121,107
Oct 28, 20240.55100.57930.55100.57930.579318,706
Oct 25, 20240.56000.57000.56000.57000.57009,000
Oct 24, 20240.53820.57000.53820.57000.57002,036
Oct 23, 20240.56900.58000.56000.56900.56907,790
Oct 22, 20240.55880.57000.54000.54000.54003,700
Oct 21, 20240.60340.60340.59000.59000.59005,367
Oct 18, 20240.57310.61330.56070.57270.57274,850
Oct 17, 20240.57000.57000.56940.56940.56949,000
Oct 16, 20240.53040.53040.53040.53040.5304605
Oct 15, 20240.54000.55900.53000.54150.541540,204
Oct 14, 20240.54000.54000.54000.54000.5400-
Oct 11, 20240.55860.55860.53010.54000.5400385
Oct 10, 20240.56000.57000.54000.57000.570022,663
Oct 9, 20240.56000.57490.53000.55000.550043,308
Oct 8, 20240.60980.60980.56000.56000.560038,829
Oct 7, 20240.55060.61880.55060.61680.61686,913
Oct 4, 20240.59020.59020.59020.59020.5902500
Oct 3, 20240.54990.59000.54990.59000.59004,950
Oct 2, 20240.60000.60000.56210.58000.580010,812
Oct 1, 20240.58210.58210.58210.58210.5821200
Sep 30, 20240.60900.60900.60900.60900.6090-
Sep 27, 20240.56290.60900.56290.60900.60906,801
Sep 26, 20240.59000.59000.59000.59000.59001,995
Sep 25, 20240.57160.60110.57160.57700.57702,325
Sep 24, 20240.60610.60660.58290.58290.58297,599
Sep 23, 20240.59910.59910.58010.58010.580114,719
Sep 20, 20240.59900.59900.59900.59900.5990-
Sep 19, 20240.58000.59900.58000.59900.59909,452
Sep 18, 20240.59260.59260.59260.59260.5926150
Sep 17, 20240.55710.59890.55710.57890.578913,750
Sep 16, 20240.57000.57000.56100.57000.570010,202
Sep 13, 20240.54990.56000.54990.56000.560013,662
Sep 12, 20240.51600.53000.51600.52040.52042,278
Sep 11, 20240.53590.53590.51000.52450.524522,611
Sep 10, 20240.51000.54000.51000.52000.520012,600
Sep 9, 20240.53500.53500.53500.53500.5350-
Sep 6, 20240.53000.53500.53000.53500.53502,525
Sep 5, 20240.53000.55800.52340.53800.538024,200
Sep 4, 20240.54000.54000.53000.53000.53005,920
Sep 3, 20240.56000.56750.56000.56000.560016,100
Aug 30, 20240.54000.54210.54000.54210.54211,117
Aug 29, 20240.59000.59000.55000.55000.55001,548
Aug 28, 20240.56670.58100.54100.58000.58005,985
Aug 27, 20240.56760.62500.55410.62430.624330,443
Aug 26, 20240.58000.62400.58000.58960.58969,854
Aug 23, 20240.57000.57000.56000.56000.560015,250
Aug 22, 20240.55010.57780.55010.57780.577818,220
Aug 21, 20240.56140.59900.56140.58900.5890800
Aug 20, 20240.60000.60000.60000.60000.6000235
Aug 19, 20240.55990.60000.55990.60000.600010,350
Aug 16, 20240.56000.56000.55500.55500.555015,000
Aug 15, 20240.57750.59960.55500.59000.59005,033
Aug 14, 20240.58380.58380.58380.58380.58383,271
Aug 13, 20240.58420.62450.58420.62450.6245740
Aug 12, 20240.60000.60300.53150.57000.570076,430
Aug 9, 20240.55150.57400.55150.57400.57409,124
Aug 8, 20240.54290.54290.54290.54290.54297,030
Aug 7, 20240.60000.62990.56030.62990.629925,035
Aug 6, 20240.62990.63000.62400.63000.63009,880
Aug 5, 20240.57150.57150.51500.51500.51501,700
Aug 2, 20240.57250.57250.57250.57250.5725847
Aug 1, 20240.59000.59000.59000.59000.59005,000
Jul 31, 20240.59440.60000.52000.60000.60002,252
Jul 30, 20240.55810.59200.55810.59200.59202,250
Jul 29, 20240.55360.55360.55360.55360.553625,020
Jul 26, 20240.56340.56340.56340.56340.56345,000
Jul 25, 20240.54410.60000.52110.60000.600013,214
Jul 24, 20240.57500.57500.56080.56080.56088,887
Jul 23, 20240.55180.57000.55180.57000.57007,580
Jul 22, 20240.57350.60440.57350.60000.60008,308
Jul 19, 20240.58250.58250.58000.58000.58004,059
Jul 18, 20240.61120.64000.61120.64000.64007,240
Jul 17, 20240.58000.60160.58000.58250.58253,614
Jul 16, 20240.59620.60970.58270.58280.582811,169
Jul 15, 20240.65000.65000.56400.63000.630024,064
Jul 12, 20240.57800.58250.57800.58250.582512,069
Jul 11, 20240.55200.62910.55150.56720.567212,653
Jul 10, 20240.61000.61000.57000.58500.585013,130
Jul 9, 20240.70000.70000.63440.63440.63442,601
Jul 8, 20240.61940.67700.61390.67700.677010,705
Jul 5, 20240.64040.65000.61080.65000.65003,785
Jul 3, 20240.62980.64000.62980.64000.64005,102
Jul 2, 20240.64800.64800.64040.64040.64049,730
Jul 1, 20240.63000.64830.61300.64830.64837,030
Jun 28, 20240.62220.64500.60000.63000.630022,850
Jun 27, 20240.64250.64250.62000.62000.6200820
Jun 26, 20240.61000.63200.61000.63000.630013,729
Jun 25, 20240.64000.64000.62000.62000.62002,444
Jun 24, 20240.61000.61000.61000.61000.6100-
Jun 21, 20240.60000.63500.60000.61000.61009,100
Jun 20, 20240.62000.68000.61440.62000.620018,440
Jun 18, 20240.65010.65010.62110.63000.63005,653
Jun 17, 20240.72660.72660.62300.71410.71417,973
Jun 14, 20240.65010.66000.65010.66000.66001,401
Jun 13, 20240.71000.71000.65000.69000.690020,270
Jun 12, 20240.68000.71000.65000.71000.71004,275
Jun 11, 20240.63050.68000.63050.68000.68008,896
Jun 10, 20240.65070.68660.65070.68660.6866651
Jun 7, 20240.69000.71000.66000.71000.71005,360
Jun 6, 20240.74260.74260.68600.69040.69047,900
Jun 5, 20240.68500.71930.65070.68310.683110,172
Jun 4, 20240.74990.74990.68500.68500.68502,601
Jun 3, 20240.71410.71410.65100.71000.710024,298
May 31, 20240.72340.72340.71040.71040.71045,712
May 30, 20240.69700.70220.67260.67260.67266,422
May 29, 20240.69700.69700.67350.69650.696511,304
May 28, 20240.76500.76500.67000.69600.69602,361
May 24, 20240.67000.67000.65100.65100.651034,232
May 23, 20240.68740.73000.66770.71000.710026,414
May 22, 20240.68730.77000.68730.73000.730014,085
May 21, 20240.71250.72000.68370.68370.68373,784
May 20, 20240.62000.69000.62000.69000.690013,999
May 17, 20240.80000.80000.66000.67000.670014,857
May 16, 20240.76990.77000.64160.70000.700055,764
May 15, 20240.69000.69000.68500.69000.69006,318
May 14, 20240.75490.75490.67760.69000.690011,911
May 13, 20240.70000.70000.66650.69000.690046,283
May 10, 20240.71500.71500.67000.67000.670017,938
May 9, 20240.69000.70000.64000.64250.64258,810
May 8, 20240.65440.70000.65440.70000.70009,188
May 7, 20240.63200.63200.63200.63200.63203,069
May 6, 20240.62330.72000.62330.66200.662010,840
May 3, 20240.68000.68000.62650.68000.68001,034
May 2, 20240.66110.69430.65200.69430.69437,567
May 1, 20240.62330.69000.62330.69000.69005,755
Apr 30, 20240.69500.69500.62330.66000.660015,101
Apr 29, 20240.64100.70810.62310.70000.700015,653
Apr 26, 20240.71000.71000.62000.62080.620818,250
Apr 25, 20240.63500.70000.61280.65200.65203,971
Apr 24, 20240.73350.73350.67000.67000.6700550
Apr 23, 20240.70000.70000.64910.67300.67301,660
Apr 22, 20240.66500.70000.64090.67000.670012,019
Apr 19, 20240.69000.69000.61000.61000.610011,807
Apr 18, 20240.65060.70000.65060.68000.680020,023
Apr 17, 20240.69000.69000.69000.69000.69007,075
Apr 16, 20240.68130.69000.65420.69000.69009,893
Apr 15, 20240.75500.75500.66250.66250.662518,001
Apr 12, 20240.72000.72000.69000.69000.690015,966
Apr 11, 20240.75000.75000.71500.71750.71757,631
Apr 10, 20240.67790.74000.67790.74000.74005,780
Apr 9, 20240.76000.76000.72600.72600.72603,314
Apr 8, 20240.77000.77000.70490.73140.731446,261
Apr 5, 20240.78500.78500.72000.72400.724028,646
Apr 4, 20240.73000.73000.73000.73000.73001,023
Apr 3, 20240.72000.77000.71050.75000.750084,842
Apr 2, 20240.78500.78500.67120.72450.7245102,299
Apr 1, 20240.59500.64840.53000.58750.5875110,117
Mar 28, 20240.59500.75000.56000.73000.7300373,732
Mar 27, 20240.55000.55000.54000.54250.542512,839
Mar 26, 20240.52110.54400.52110.54400.544027,447
Mar 25, 20240.51900.56110.51840.55000.550020,001
Mar 22, 20240.57210.57210.49500.49500.495027,391
Mar 21, 20240.57000.57000.51000.52600.5260210,733
Mar 20, 20240.62000.62000.54330.57000.570017,833
Mar 19, 20240.63010.63010.56800.56800.568061,228
Mar 18, 20240.66600.67460.63000.65000.650022,929
Mar 15, 20240.72500.72500.63330.66500.665052,368
Mar 14, 20240.80000.80000.75500.75500.755032,800
Mar 13, 20240.77600.80000.74000.74000.740025,141
Mar 12, 20240.74150.80000.74150.76000.760024,514
Mar 11, 20240.79000.79000.73000.73500.735026,307
Mar 8, 20240.78290.79960.76250.76300.763014,490
Mar 7, 20240.78660.79920.78000.79000.790030,962
Mar 6, 20240.77500.78080.77500.77600.77609,170
Mar 5, 20240.78660.78660.75500.75500.755010,460
Mar 4, 20240.74490.74490.73200.73780.737830,395
Mar 1, 20240.75000.76500.75000.76500.765019,875
Feb 29, 20240.76000.77520.76000.76900.769026,483
Feb 28, 20240.78000.78000.73500.75000.750018,561
Feb 27, 20240.73010.76000.73000.76000.760043,835
Feb 26, 20240.73500.75000.71000.75000.750093,407
Feb 23, 20240.77000.77500.76000.76600.766056,315
Feb 22, 20240.83500.86000.82500.83500.835023,692
Feb 21, 20240.87000.87500.86500.87400.87406,880
Feb 20, 20240.90000.90000.87000.87500.875049,291
Feb 16, 20240.94000.94000.91000.91000.910013,737
Feb 15, 20240.93000.93000.89990.92000.920013,661
Feb 14, 20240.94000.94000.91000.92600.926019,455
Feb 13, 20240.94000.94900.94000.94020.940212,136
Feb 12, 20240.96131.02000.96131.00001.000040,074
Feb 9, 20240.95000.99500.95000.97000.9700132,578
Feb 8, 20240.97000.97000.97000.97000.9700376
Feb 7, 20240.97500.97500.97000.97500.975016,000
Feb 6, 20240.98000.99500.97750.99500.9950111,247
Feb 5, 20241.00001.01570.98610.98610.98613,900
Feb 2, 20240.98001.00000.98001.00001.00006,070
Feb 1, 20241.00001.04981.00001.04981.04987,237
Jan 31, 20241.02001.02000.98500.98500.98501,491
Jan 30, 20241.00001.00000.98000.98800.98802,655
Jan 29, 20240.99901.00500.98000.98000.980018,221
Jan 26, 20241.02001.02001.00031.00031.0003725
Jan 25, 20240.98880.99000.98000.98000.980041,782
Jan 24, 20241.02001.04000.99000.99000.990015,490
Jan 23, 20241.07001.10001.05001.05001.050010,352

Related Tickers