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 | -0.02 | -2.98507462687 | 0.67 | 0.675 | 0.63 | 35080 | 0.66035906 | CS |
| 4 | 0.0284 | 4.56885456885 | 0.6216 | 0.7 | 0.5351 | 40495 | 0.63144641 | CS |
| 12 | 0.055 | 9.24369747899 | 0.595 | 0.7 | 0.4926 | 28725 | 0.59354698 | CS |
| 26 | 0.07 | 12.0689655172 | 0.58 | 0.7 | 0.4792 | 20634 | 0.57835107 | CS |
| 52 | -0.085 | -11.5646258503 | 0.735 | 0.8 | 0.4792 | 20972 | 0.62388301 | CS |
| 156 | -1.36 | -67.6616915423 | 2.01 | 3 | 0.4792 | 16144 | 1.04207024 | CS |
| 260 | -1.383253 | -68.0315238684 | 2.033253 | 4.5 | 0.4792 | 15807 | 1.44870577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738016820 | 0.59 | 0.015 | 2.61 | 0.58 | 0.592 | 0.58 | 82777 |
| 1737757440 | 0.575 | 0 | 0.00 | 0.6219 | 0.6219 | 0.5676 | 41236 |
| 1737671220 | 0.575 | 0.02 | 3.60 | 0.5699999 | 0.575 | 0.5699999 | 4533 |
| 1737584640 | 0.555 | 0.015 | 2.78 | 0.5375 | 0.555 | 0.5375 | 10111 |
| 1737498540 | 0.54 | -0.0045 | -0.83 | 0.5726 | 0.5726 | 0.5394 | 9046 |
| 1737152880 | 0.5445 | 0.0045 | 0.83 | 0.5645 | 0.5645 | 0.5112 | 2590 |
| 1737066420 | 0.54 | -0.039 | -6.74 | 0.55 | 0.5682 | 0.53 | 14314 |
| 1736979720 | 0.579 | 0.019 | 3.39 | 0.5679999 | 0.579 | 0.5679999 | 4010 |
| 1736893380 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.5492 | 3001 |
| 1736806800 | 0.54 | -0.01715 | -3.08 | 0.54 | 0.54 | 0.54 | 1367 |
| 1736547720 | 0.55715 | 0.00831 | 1.51 | 0.55 | 0.55715 | 0.55 | 3584 |
| 1736375340 | 0.54884 | 0 | 0.00 | 0.54884 | 0.54884 | 0.54884 | 0 |
| 1736288940 | 0.54884 | -0.00726 | -1.31 | 0.54884 | 0.54884 | 0.54884 | 149 |
| 1736202360 | 0.5561 | -0.0089 | -1.58 | 0.5699999 | 0.5699999 | 0.5446 | 11447 |
| 1735942980 | 0.5649999 | 0.0249999 | 4.63 | 0.58 | 0.58 | 0.5615 | 4589 |
| 1735856760 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1735683960 | 0.54 | -0.0175 | -3.14 | 0.56 | 0.5699999 | 0.53 | 27455 |
| 1735597740 | 0.5575 | -0.0145 | -2.53 | 0.5719999 | 0.58 | 0.55165 | 8392 |
| 1735338000 | 0.5719999 | 0.0219999 | 4.00 | 0.5407999 | 0.5719999 | 0.5407999 | 62071 |
| 1735252020 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5699999 | 0.53 | 75415 |
| 1735078200 | 0.5649999 | 0.0049999 | 0.89 | 0.54 | 0.5699999 | 0.54 | 3668 |
| 1734992400 | 0.56 | 0.0136 | 2.49 | 0.5918 | 0.5918 | 0.56 | 37608 |
| 1734733200 | 0.5464 | 0.0264 | 5.08 | 0.55 | 0.55 | 0.5464 | 2000 |
| 1734646800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.54238 | 0.4954 | 66634 |
| 1734560940 | 0.51 | 0.0037 | 0.73 | 0.50885 | 0.525 | 0.50885 | 15474 |
| 1734474360 | 0.5063 | -0.0187 | -3.56 | 0.4926 | 0.5063 | 0.4926 | 6252 |
| 1734388140 | 0.525 | 0.005 | 0.96 | 0.5702 | 0.5702 | 0.515 | 107312 |
| 1734128940 | 0.52 | -0.033 | -5.97 | 0.5346 | 0.5346 | 0.52 | 1400 |
| 1734042480 | 0.553 | -0.007 | -1.25 | 0.525 | 0.553 | 0.525 | 14000 |
| 1733955600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733869200 | 0.56 | 0.005 | 0.90 | 0.5241 | 0.56 | 0.5241 | 24050 |
| 1733782800 | 0.555 | 0.0056 | 1.02 | 0.5649999 | 0.5649999 | 0.5436 | 25480 |
| 1733523600 | 0.5494 | 0.0061 | 1.12 | 0.54 | 0.5644 | 0.54 | 6481 |
| 1733437500 | 0.5433 | 0.0032 | 0.59 | 0.595 | 0.6001 | 0.5383 | 13692 |
| 1733350980 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733264580 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733178180 | 0.5401 | -0.0099 | -1.80 | 0.5228 | 0.5568 | 0.5228 | 5861 |
| 1732918200 | 0.55 | 0.0438 | 8.65 | 0.5484 | 0.55 | 0.5484 | 5718 |
| 1732746540 | 0.5062 | -0.0038 | -0.75 | 0.53 | 0.54 | 0.5062 | 2945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
