Aker Carbon Capture ASA (PK) (AKCCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.117175 | -16.7392857143 | 0.7 | 0.7 | 0.5515 | 12903 | 0.59981739 | CS |
| 4 | -0.067275 | -10.3484079372 | 0.6501 | 0.7 | 0.5515 | 10230 | 0.62144983 | CS |
| 12 | -0.117175 | -16.7392857143 | 0.7 | 0.8 | 0.5515 | 11438 | 0.66802996 | CS |
| 26 | -0.537175 | -47.9620535714 | 1.12 | 1.13 | 0.495 | 24965 | 0.74516609 | CS |
| 52 | -0.887175 | -60.3520408163 | 1.47 | 1.58 | 0.495 | 21483 | 0.89821195 | CS |
| 156 | -1.467175 | -71.5695121951 | 2.05 | 4.2 | 0.495 | 15929 | 1.61114471 | CS |
| 260 | -1.450428 | -71.3353429209 | 2.033253 | 4.5 | 0.495 | 15309 | 1.63710998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.582825 | -0.047175 | -7.49 | 0.5962499 | 0.609725 | 0.582675 | 11169 |
| 1721078940 | 0.63 | 0.0475 | 8.15 | 0.65 | 0.65 | 0.56404 | 24064 |
| 1720819200 | 0.5825 | 0.0153 | 2.70 | 0.578026 | 0.5825 | 0.578026 | 12069 |
| 1720733280 | 0.5672 | -0.0178 | -3.04 | 0.552 | 0.629117 | 0.5515 | 12653 |
| 1720646880 | 0.585 | -0.0494 | -7.79 | 0.61 | 0.61 | 0.5699999 | 13130 |
| 1720560540 | 0.6344 | -0.0426 | -6.29 | 0.7 | 0.7 | 0.6344 | 2601 |
| 1720473600 | 0.677 | 0.027 | 4.15 | 0.6193999 | 0.677 | 0.6139 | 10705 |
| 1720214640 | 0.65 | 0.01 | 1.56 | 0.6404 | 0.65 | 0.6108 | 3785 |
| 1720041000 | 0.64 | -0.0004 | -0.06 | 0.62984 | 0.64 | 0.62984 | 5102 |
| 1719955740 | 0.6404 | -0.00786 | -1.21 | 0.648 | 0.648 | 0.6404 | 9730 |
| 1719868980 | 0.6482599 | 0.0182599 | 2.90 | 0.63 | 0.6482599 | 0.613 | 7030 |
| 1719610020 | 0.63 | 0.01 | 1.61 | 0.6222 | 0.645 | 0.6 | 22850 |
| 1719523200 | 0.62 | -0.01 | -1.59 | 0.6425 | 0.6425 | 0.62 | 820 |
| 1719437040 | 0.63 | 0.01 | 1.61 | 0.61 | 0.632 | 0.61 | 13729 |
| 1719350880 | 0.62 | 0.01 | 1.64 | 0.64 | 0.64 | 0.62 | 2444 |
| 1719264420 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1719005220 | 0.61 | -0.01 | -1.61 | 0.6 | 0.635 | 0.6 | 9100 |
| 1718918640 | 0.62 | -0.01 | -1.59 | 0.62 | 0.68 | 0.6143999 | 18440 |
| 1718746140 | 0.63 | -0.084091 | -11.78 | 0.6501 | 0.6501 | 0.6211 | 5653 |
| 1718659680 | 0.714091 | 0.054091 | 8.20 | 0.7266 | 0.7266 | 0.623029 | 7973 |
| 1718400300 | 0.66 | -0.03 | -4.35 | 0.6501 | 0.66 | 0.6501 | 1401 |
| 1718314140 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.65 | 20270 |
| 1718227380 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.65 | 4275 |
| 1718141340 | 0.68 | -0.0066 | -0.96 | 0.6304999 | 0.68 | 0.6304999 | 8896 |
| 1718054880 | 0.6866 | -0.0234 | -3.30 | 0.6506999 | 0.6866 | 0.6506999 | 651 |
| 1717795800 | 0.71 | 0.019627 | 2.84 | 0.6899999 | 0.71 | 0.66 | 5360 |
| 1717709400 | 0.690373 | 0.007273 | 1.06 | 0.7426 | 0.7426 | 0.68605 | 7900 |
| 1717622460 | 0.6831 | -0.0019 | -0.28 | 0.685 | 0.7193 | 0.6506999 | 10172 |
| 1717536360 | 0.685 | -0.025 | -3.52 | 0.7499 | 0.7499 | 0.685 | 2601 |
| 1717450140 | 0.71 | -0.00038 | -0.05 | 0.71412 | 0.71412 | 0.651 | 24298 |
| 1717190940 | 0.71038 | 0.03778 | 5.62 | 0.72344 | 0.72344 | 0.71038 | 5712 |
| 1717104540 | 0.6726 | -0.0239 | -3.43 | 0.6969999 | 0.7022 | 0.6726 | 6422 |
| 1717018020 | 0.6965 | 0.0005001 | 0.07 | 0.6969999 | 0.6969999 | 0.6735 | 11304 |
| 1716931740 | 0.6959999 | 0.0449999 | 6.91 | 0.765 | 0.765 | 0.67 | 2361 |
| 1716585840 | 0.651 | -0.059 | -8.31 | 0.67 | 0.67 | 0.651 | 34232 |
| 1716499740 | 0.71 | -0.02 | -2.74 | 0.6874 | 0.73 | 0.6677 | 26414 |
| 1716412800 | 0.73 | 0.0463 | 6.77 | 0.6873 | 0.77 | 0.6873 | 14085 |
| 1716326940 | 0.6837 | -0.0063 | -0.91 | 0.7125 | 0.72 | 0.6837 | 3784 |
| 1716240180 | 0.6899999 | 0.0199999 | 2.99 | 0.62 | 0.6899999 | 0.62 | 13999 |
| 1715981340 | 0.67 | -0.03 | -4.29 | 0.8 | 0.8 | 0.66 | 14857 |
| 1715894940 | 0.7 | 0.0100001 | 1.45 | 0.7699 | 0.77 | 0.6415999 | 55764 |
| 1715808000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.685 | 6318 |
| 1715722140 | 0.6899999 | 0 | 0.00 | 0.7549 | 0.7549 | 0.67762 | 11911 |
| 1715635200 | 0.6899999 | 0.0199999 | 2.99 | 0.7 | 0.7 | 0.6665 | 46283 |
| 1715376000 | 0.67 | 0.0275 | 4.28 | 0.715 | 0.715 | 0.67 | 17938 |
| 1715289720 | 0.6425 | -0.0575 | -8.21 | 0.6899999 | 0.7 | 0.64 | 8810 |
| 1715203200 | 0.7 | 0.068 | 10.76 | 0.6544 | 0.7 | 0.6544 | 9188 |
| 1715117340 | 0.632 | -0.03 | -4.53 | 0.632 | 0.632 | 0.632 | 3069 |
| 1715030940 | 0.662 | -0.018 | -2.65 | 0.6233 | 0.72 | 0.6233 | 10840 |
| 1714771740 | 0.68 | -0.014284 | -2.06 | 0.68 | 0.68 | 0.62654 | 1034 |
| 1714685340 | 0.694284 | 0.0042841 | 0.62 | 0.66105 | 0.694284 | 0.65198 | 7567 |
| 1714598400 | 0.6899999 | 0.0299999 | 4.55 | 0.6233 | 0.6899999 | 0.6233 | 5755 |
| 1714512600 | 0.66 | -0.04 | -5.71 | 0.6949999 | 0.6949999 | 0.6233 | 15101 |
| 1714425720 | 0.7 | 0.0792 | 12.76 | 0.64105 | 0.7080999 | 0.6231 | 15653 |
| 1714166580 | 0.6208 | -0.0312 | -4.79 | 0.71 | 0.71 | 0.62 | 18250 |
| 1714080300 | 0.652 | -0.018 | -2.69 | 0.635 | 0.7 | 0.612781 | 3971 |
| 1713994020 | 0.67 | -0.00305 | -0.45 | 0.7335 | 0.7335 | 0.67 | 550 |
| 1713907740 | 0.67305 | 0.00305 | 0.46 | 0.7 | 0.7 | 0.6491 | 1660 |
| 1713821340 | 0.67 | 0.06 | 9.84 | 0.665 | 0.7 | 0.640897 | 12019 |
| 1713561900 | 0.61 | -0.07 | -10.29 | 0.6899999 | 0.6899999 | 0.61 | 11807 |
| 1713475500 | 0.68 | -0.01 | -1.45 | 0.6506 | 0.7 | 0.6506 | 20023 |
| 1713389100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 7075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
