ArcticZymes Technologies ASA (B4V)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.048 | -4.04721753794 | 1.186 | 1.186 | 1.1279999 | 358 | 1.15651157 | DE |
| 4 | 0.074 | 6.95488721805 | 1.064 | 1.186 | 1.064 | 1305 | 1.12541285 | DE |
| 12 | -0.312 | -21.5172413793 | 1.45 | 1.45 | 1.064 | 908 | 1.17274202 | DE |
| 26 | -1.1219999 | -49.6460154711 | 2.2599999 | 2.2599999 | 1.064 | 838 | 1.45239616 | DE |
| 52 | -2.562 | -69.2432432432 | 3.7 | 3.81 | 1.064 | 2182 | 2.29549828 | DE |
| 156 | -1.612 | -58.6181818182 | 2.75 | 3.81 | 1.064 | 1890 | 2.34164751 | DE |
| 260 | -1.612 | -58.6181818182 | 2.75 | 3.81 | 1.064 | 1890 | 2.34164751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.1279999 | -0.02 | -1.91 | 1.1279999 | 1.1279999 | 1.1279999 | 500 |
| 1734643620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1734557220 | 1.1499999 | -0.04 | -3.04 | 1.1499999 | 1.1499999 | 1.1499999 | 75 |
| 1734470820 | 1.186 | 0.09 | 7.82 | 1.186 | 1.186 | 1.186 | 500 |
| 1734384420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734125220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734038820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733952420 | 1.1 | -0.02 | -1.96 | 1.1 | 1.1 | 1.1 | 300 |
| 1733866020 | 1.122 | -0.03 | -2.77 | 1.1339999 | 1.1339999 | 1.122 | 7100 |
| 1733779620 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1733520420 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1733434020 | 1.1539999 | -0.03 | -2.37 | 1.1539999 | 1.1539999 | 1.1539999 | 650 |
| 1733347620 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1733261220 | 1.182 | 0.12 | 11.09 | 1.1259999 | 1.182 | 1.1259999 | 512 |
| 1733174820 | 1.064 | -0.02 | -1.66 | 1.064 | 1.064 | 1.064 | 800 |
| 1732915620 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732829220 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732742820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732656420 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732570020 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732310820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
| 1732224420 | 1.082 | -0.02 | -2.17 | 1.082 | 1.082 | 1.082 | 150 |
| 1732138020 | 1.106 | -0.05 | -3.99 | 1.106 | 1.106 | 1.106 | 600 |
| 1732051560 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731965160 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731705960 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731619560 | 1.1519999 | -0.01 | -0.86 | 1.1519999 | 1.1519999 | 1.1519999 | 50 |
| 1731533220 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731446820 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731360420 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
| 1731101220 | 1.1619999 | -0.03 | -2.68 | 1.1619999 | 1.1619999 | 1.1619999 | 10 |
| 1731014760 | 1.194 | 0.03 | 2.75 | 1.194 | 1.194 | 1.194 | 2000 |
| 1730928360 | 1.1619999 | -0.22 | -16.16 | 1.234 | 1.234 | 1.1619999 | 850 |
| 1730838360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730751960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730492760 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730406360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730319960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730233560 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1730147160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729887960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729801560 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729715160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729628760 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729542360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729283160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
| 1729196760 | 1.3859999 | -0 | -0.14 | 1.3859999 | 1.3859999 | 1.3859999 | 970 |
| 1729110420 | 1.3879999 | 0 | 0.00 | 1.3879999 | 1.3879999 | 1.3879999 | 0 |
| 1729024020 | 1.3879999 | 0 | 0.00 | 1.3879999 | 1.3879999 | 1.3879999 | 0 |
| 1728937620 | 1.3879999 | -0.04 | -2.80 | 1.3879999 | 1.3879999 | 1.3879999 | 730 |
| 1728678360 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
| 1728591960 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
| 1728505560 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
| 1728419160 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
| 1728332760 | 1.428 | -0.02 | -1.52 | 1.428 | 1.428 | 1.428 | 50 |
| 1728073620 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1727987220 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1727900820 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1727814420 | 1.45 | -0.08 | -5.10 | 1.45 | 1.45 | 1.45 | 500 |
| 1727679600 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1727420400 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1727334000 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1727247600 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1727161200 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1727074800 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
