Aker Carbon Capture ASA (PK) (AKCCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0133 | -3.56281810876 | 0.3733 | 0.3733 | 0.3279 | 54887 | 0.34774772 | CS |
| 4 | -0.005 | -1.3698630137 | 0.365 | 0.3733 | 0.2797 | 23398 | 0.33921574 | CS |
| 12 | -0.2049 | -36.2719065321 | 0.5649 | 0.7402 | 0.2598 | 33256 | 0.4864556 | CS |
| 26 | -0.2 | -35.7142857143 | 0.56 | 0.7402 | 0.2598 | 26556 | 0.51141671 | CS |
| 52 | -0.275 | -43.3070866142 | 0.635 | 0.8 | 0.2598 | 18652 | 0.54365592 | CS |
| 156 | -1.81 | -83.4101382488 | 2.17 | 2.63 | 0.2598 | 16970 | 0.9356016 | CS |
| 260 | -1.673253 | -82.2943824502 | 2.033253 | 4.5 | 0.2598 | 16296 | 1.37641505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.36 | 0.01085 | 3.11 | 0.3449999 | 0.36 | 0.3449999 | 1264 |
| 1745529840 | 0.34915 | -0.00085 | -0.24 | 0.35 | 0.35 | 0.3325 | 115001 |
| 1745443560 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.3279 | 66450 |
| 1745357340 | 0.36 | 0.0261001 | 7.82 | 0.36 | 0.36 | 0.36 | 8300 |
| 1745270400 | 0.3338999 | -0.00285 | -0.85 | 0.3733 | 0.3733 | 0.3338999 | 29797 |
| 1744925340 | 0.33675 | -0.00255 | -0.75 | 0.33675 | 0.33675 | 0.2803 | 2125 |
| 1744838940 | 0.3393 | 0 | 0.00 | 0.3393 | 0.3393 | 0.3393 | 0 |
| 1744752540 | 0.3393 | 0 | 0.00 | 0.3393 | 0.3393 | 0.3393 | 0 |
| 1744666140 | 0.3393 | -0.0077 | -2.22 | 0.3394 | 0.3394 | 0.3391 | 5100 |
| 1744406940 | 0.3469999 | 0.0269999 | 8.44 | 0.32 | 0.3469999 | 0.32 | 15500 |
| 1744320120 | 0.32 | -0.02 | -5.88 | 0.3439999 | 0.3439999 | 0.3145 | 25230 |
| 1744234140 | 0.34 | 0.06 | 21.43 | 0.2814999 | 0.34 | 0.2814999 | 27350 |
| 1744147740 | 0.28 | -0.0301 | -9.71 | 0.2929 | 0.3414 | 0.28 | 991 |
| 1744061220 | 0.3101 | -0.0299 | -8.79 | 0.2797 | 0.3337 | 0.2797 | 39810 |
| 1743802020 | 0.34 | 0.015 | 4.62 | 0.31 | 0.34 | 0.3095 | 21820 |
| 1743715440 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 616 |
| 1743629040 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 600 |
| 1743542640 | 0.33 | 0 | 0.00 | 0.3052 | 0.35 | 0.3052 | 9382 |
| 1743456180 | 0.33 | -0.0042 | -1.26 | 0.3593 | 0.3593 | 0.31 | 16497 |
| 1743197340 | 0.3342 | 0.0259 | 8.40 | 0.365 | 0.365 | 0.3283 | 13201 |
| 1743110880 | 0.3083 | -0.02895 | -8.58 | 0.33 | 0.365 | 0.3083 | 29308 |
| 1743024540 | 0.33725 | -0.02625 | -7.22 | 0.3689 | 0.3689 | 0.33725 | 7352 |
| 1742938140 | 0.3635 | 0.0335 | 10.15 | 0.33 | 0.3637 | 0.33 | 24889 |
| 1742851200 | 0.33 | 0.01 | 3.13 | 0.3696999 | 0.3696999 | 0.3224 | 38350 |
| 1742592540 | 0.32 | -0.02 | -5.88 | 0.3677 | 0.3677 | 0.3113 | 4530 |
| 1742505960 | 0.34 | -0.0031 | -0.90 | 0.3632 | 0.3632 | 0.3396 | 76903 |
| 1742419200 | 0.3431 | 0.0116 | 3.50 | 0.32035 | 0.3431 | 0.3117 | 58080 |
| 1742333400 | 0.3315 | 0.00836 | 2.59 | 0.32 | 0.3316 | 0.32 | 9154 |
| 1742246400 | 0.32314 | 0.01434 | 4.64 | 0.32314 | 0.32314 | 0.32314 | 5016 |
| 1741987680 | 0.3088 | 0.0013 | 0.42 | 0.28 | 0.32 | 0.28 | 26438 |
| 1741901340 | 0.3075 | 0.0417 | 15.69 | 0.2762 | 0.32 | 0.2762 | 16456 |
| 1741814940 | 0.2658 | -0.0242 | -8.34 | 0.3 | 0.3177 | 0.2658 | 39320 |
| 1741728480 | 0.29 | -0.0288 | -9.03 | 0.32 | 0.32 | 0.29 | 19272 |
| 1741641600 | 0.3187999 | -0.3812 | -54.46 | 0.3 | 0.3187999 | 0.2597999 | 165434 |
| 1741386000 | 0.7 | -0.0162 | -2.26 | 0.7402 | 0.7402 | 0.67 | 38140 |
| 1741300140 | 0.7161999 | 0.0511999 | 7.70 | 0.643 | 0.7203 | 0.643 | 7061 |
| 1741213440 | 0.665 | 0.005 | 0.76 | 0.6304999 | 0.665 | 0.6304999 | 3912 |
| 1741126800 | 0.66 | -0.01 | -1.49 | 0.6892 | 0.6892 | 0.655237 | 15560 |
| 1741040760 | 0.67 | 0.01 | 1.52 | 0.6501 | 0.67 | 0.648055 | 16500 |
| 1740781260 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.65005 | 6648 |
| 1740695340 | 0.67 | 0.02 | 3.08 | 0.65005 | 0.67 | 0.65005 | 22710 |
| 1740608400 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.65 | 76126 |
| 1740522480 | 0.66 | 0.004 | 0.61 | 0.66 | 0.662 | 0.65 | 84140 |
| 1740435600 | 0.656 | -0.004 | -0.61 | 0.65 | 0.656 | 0.65 | 9295 |
| 1740176400 | 0.66 | -0.01 | -1.49 | 0.658 | 0.66 | 0.65 | 13201 |
| 1740090480 | 0.67 | 0.01 | 1.52 | 0.64222 | 0.67 | 0.64222 | 10016 |
| 1740003960 | 0.66 | -0.0095 | -1.42 | 0.67 | 0.675 | 0.63 | 58750 |
| 1739917740 | 0.6695 | 0.0195 | 3.00 | 0.65 | 0.6943 | 0.635 | 30120 |
| 1739572020 | 0.65 | -0.040995 | -5.93 | 0.6919999 | 0.6919999 | 0.65 | 21951 |
| 1739485320 | 0.690995 | 0.082395 | 13.54 | 0.633 | 0.7 | 0.633 | 189175 |
| 1739398920 | 0.6086 | 0.0187 | 3.17 | 0.6 | 0.6178 | 0.55 | 67332 |
| 1739312940 | 0.5899 | 0.0099 | 1.71 | 0.6166 | 0.6166 | 0.5899 | 10601 |
| 1739226000 | 0.58 | 0.0024 | 0.42 | 0.61 | 0.61 | 0.58 | 1316 |
| 1738967160 | 0.5776 | 0.0001 | 0.02 | 0.5469 | 0.5776 | 0.5469 | 105017 |
| 1738880400 | 0.5775 | -0.0025 | -0.43 | 0.5775 | 0.5775 | 0.5775 | 182 |
| 1738794000 | 0.58 | -0.0221 | -3.67 | 0.61 | 0.61 | 0.58 | 105557 |
| 1738708080 | 0.6021 | 0.02728 | 4.75 | 0.5485 | 0.6021 | 0.5351 | 4700 |
| 1738621740 | 0.57482 | 0.03552 | 6.59 | 0.54 | 0.57482 | 0.54 | 6076 |
| 1738362000 | 0.5393 | -0.0187 | -3.35 | 0.5649 | 0.5649 | 0.5393 | 40001 |
| 1738276080 | 0.558 | -0.034 | -5.74 | 0.5854 | 0.6138 | 0.558 | 3172 |
| 1738189740 | 0.592 | -0.013 | -2.15 | 0.6216 | 0.6216 | 0.585 | 8807 |
| 1738103280 | 0.605 | 0.015 | 2.54 | 0.63 | 0.63 | 0.602 | 5445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
