Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP:AKCCF)

0.2840 +0.0240 (+9.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 0.2766 0.3000 0.2600 0.2840 23,791 +0.02(+9.23%)
May 08, 2025 0.2399 0.2826 0.2399 0.2600 162,830 +0.02(+6.91%)
May 07, 2025 0.2377 0.2500 0.2377 0.2432 2,490 -0.01(-2.72%)
May 06, 2025 0.2700 0.2700 0.2500 0.2500 3,510 -0.01(-4.43%)
May 05, 2025 0.2644 0.2700 0.2616 0.2616 15,900 +0.02(+9.00%)
May 02, 2025 0.2568 0.2568 0.2400 0.2400 1,265 +0.00(+0.00%)
May 01, 2025 0.2446 0.2600 0.2321 0.2400 53,630 -0.03(-11.11%)
Apr 30, 2025 0.2502 0.2848 0.2502 0.2700 2,947 +0.01(+4.33%)
Apr 29, 2025 0.2588 0.2588 0.2588 0.2588 30,000 -0.00(-0.46%)
Apr 28, 2025 0.2634 0.2898 0.2600 0.2600 82,792 -0.10(-27.78%)
Apr 25, 2025 0.3450 0.3600 0.3450 0.3600 1,264 +0.01(+3.09%)
Apr 24, 2025 0.3500 0.3500 0.3325 0.3492 115,001 -0.00(-0.23%)
Apr 23, 2025 0.3279 0.3600 0.3279 0.3500 66,450 -0.01(-2.78%)
Apr 22, 2025 0.3600 0.3600 0.3600 0.3600 8,300 +0.03(+7.82%)
Apr 21, 2025 0.3733 0.3733 0.3339 0.3339 29,797 -0.00(-0.86%)
Apr 17, 2025 0.3368 0.3368 0.2803 0.3368 2,125 -0.00(-0.74%)
Apr 14, 2025 0.3393 0 -0.01(-2.22%)
Apr 11, 2025 0.3470 0.3470 0.3200 0.3470 15,500 +0.03(+8.44%)
Apr 10, 2025 0.3200 0.3440 0.3145 0.3200 25,230 -0.02(-5.88%)
Apr 09, 2025 0.3252 0.3400 0.2815 0.3400 27,350 +0.06(+21.43%)
Apr 08, 2025 0.2929 0.3414 0.2800 0.2800 991 -0.03(-9.71%)
Apr 07, 2025 0.3094 0.3337 0.2797 0.3101 39,810 -0.03(-8.79%)
Apr 04, 2025 0.3400 0.3400 0.3095 0.3400 21,820 +0.02(+4.62%)
Apr 03, 2025 0.3250 0.3250 0.3250 0.3250 616 +0.01(+1.56%)
Apr 02, 2025 0.3250 0.3250 0.3200 0.3200 600 -0.01(-3.03%)
Apr 01, 2025 0.3052 0.3500 0.3052 0.3300 9,382 +0.00(+0.00%)
Mar 31, 2025 0.3593 0.3593 0.3100 0.3300 16,497 -0.00(-1.26%)
Mar 28, 2025 0.3650 0.3650 0.3283 0.3342 13,201 +0.03(+8.40%)
Mar 27, 2025 0.3367 0.3650 0.3083 0.3083 29,308 -0.03(-8.60%)
Mar 26, 2025 0.3689 0.3689 0.3373 0.3373 7,352 -0.03(-7.21%)
Mar 25, 2025 0.3300 0.3637 0.3300 0.3635 24,889 +0.03(+10.15%)
Mar 24, 2025 0.3697 0.3697 0.3224 0.3300 38,350 +0.01(+3.13%)
Mar 21, 2025 0.3677 0.3677 0.3113 0.3200 4,530 -0.02(-5.88%)
Mar 20, 2025 0.3396 0.3632 0.3396 0.3400 76,903 -0.00(-0.90%)
Mar 19, 2025 0.3204 0.3431 0.3117 0.3431 58,080 +0.01(+3.50%)
Mar 18, 2025 0.3230 0.3316 0.3200 0.3315 9,154 +0.01(+2.60%)
Mar 17, 2025 0.3231 0.3231 0.3231 0.3231 5,016 +0.01(+4.63%)
Mar 14, 2025 0.3200 0.3200 0.2800 0.3088 26,438 +0.00(+0.42%)
Mar 13, 2025 0.2762 0.3200 0.2762 0.3075 16,456 +0.04(+15.69%)
Mar 12, 2025 0.3000 0.3177 0.2658 0.2658 39,320 -0.02(-8.34%)
Mar 11, 2025 0.3200 0.3200 0.2900 0.2900 19,272 -0.03(-9.03%)
Mar 10, 2025 0.2926 0.3188 0.2598 0.3188 165,434 -0.38(-54.46%)
Mar 07, 2025 0.7402 0.7402 0.6700 0.7000 38,140 -0.02(-2.26%)
Mar 06, 2025 0.6700 0.7203 0.6430 0.7162 7,061 +0.05(+7.70%)
Mar 05, 2025 0.6508 0.6650 0.6305 0.6650 3,912 +0.01(+0.76%)
Mar 04, 2025 0.6552 0.6892 0.6552 0.6600 15,560 -0.01(-1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.