Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Sapphire ASA (OP: AASZF )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 2024 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 (%)
Mar 31, 2020 8.680 8.700 8.150 8.700 5,385 +0.68(+8.48%)
Mar 30, 2020 7.990 8.020 7.990 8.020 836 +0.26(+3.35%)
Mar 27, 2020 7.750 7.760 7.750 7.760 800 +0.21(+2.78%)
Mar 26, 2020 7.480 7.550 7.480 7.550 664 +0.03(+0.40%)
Mar 25, 2020 7.750 7.750 7.520 7.520 925 +0.32(+4.44%)
Mar 24, 2020 7.000 7.200 6.850 7.200 4,709 +0.40(+5.88%)
Mar 23, 2020 6.600 6.800 6.510 6.800 2,573 -0.40(-5.56%)
Mar 20, 2020 7.070 7.200 7.070 7.200 2,100 +0.04(+0.56%)
Mar 19, 2020 7.000 7.400 6.900 7.160 3,015 -0.10(-1.38%)
Mar 18, 2020 7.750 7.750 7.260 7.260 231 -0.62(-7.87%)
Mar 17, 2020 8.050 8.050 7.880 7.880 2,253 +0.38(+5.07%)
Mar 16, 2020 7.050 7.600 7.050 7.500 9,025 -0.79(-9.53%)
Mar 13, 2020 8.290 8.290 8.290 8.290 2,600 +1.10(+15.30%)
Mar 12, 2020 7.320 7.320 7.190 7.190 1,830 -1.98(-21.59%)
Mar 11, 2020 9.600 10.00 9.170 9.170 4,700 -0.73(-7.37%)
Mar 10, 2020 9.830 10.05 9.830 9.900 11,252 +0.10(+1.02%)
Mar 09, 2020 9.950 10.00 9.800 9.800 7,445 -2.20(-18.33%)
Mar 06, 2020 11.95 12.00 11.95 12.00 11,900 +0.00(+0.00%)
Mar 05, 2020 11.74 12.00 11.35 12.00 6,012 +0.00(+0.00%)
Mar 04, 2020 12.00 12.10 12.00 12.00 6,495 +0.13(+1.10%)
Mar 03, 2020 11.96 12.35 11.87 11.87 7,145 +1.77(+17.52%)
Mar 02, 2020 9.350 10.15 9.350 10.10 8,155 -1.90(-15.83%)
Feb 28, 2020 11.40 12.00 11.10 12.00 7,100 +0.00(+0.00%)
Feb 27, 2020 12.05 12.05 12.00 12.00 11,639 -1.30(-9.77%)
Feb 26, 2020 13.30 13.30 13.30 13.30 15,549 -0.70(-5.00%)
Feb 25, 2020 14.40 14.40 13.90 14.00 14,333 -0.60(-4.11%)
Feb 24, 2020 14.20 14.60 14.20 14.60 2,335 -0.40(-2.67%)
Feb 21, 2020 15.00 15.00 15.00 15.00 100 -0.04(-0.27%)
Feb 20, 2020 15.04 15.04 15.04 96 +0.00(+0.00%)
Feb 19, 2020 15.10 15.10 15.04 15.04 3,293 +0.04(+0.27%)
Feb 18, 2020 15.00 15.10 15.00 15.00 2,270 +0.00(+0.00%)
Feb 14, 2020 15.00 15.00 15.00 15.00 1,200 -0.25(-1.64%)
Feb 13, 2020 15.25 15.25 15.25 15.25 1,000 -0.05(-0.33%)
Feb 12, 2020 15.30 15.30 15.30 15.30 160 +0.00(+0.00%)
Feb 11, 2020 15.30 15.30 15.30 582 +0.00(+0.00%)
Feb 10, 2020 15.30 15.30 15.30 15.30 233 -0.05(-0.33%)
Feb 07, 2020 15.35 15.35 15.35 15.35 800 -0.25(-1.60%)
Feb 06, 2020 15.60 15.60 15.60 15.60 4,435 +0.10(+0.65%)
Feb 05, 2020 15.50 15.50 15.50 15.50 3,120 +0.00(+0.00%)
Feb 04, 2020 15.50 15.50 15.50 15.50 7,255 +0.00(+0.00%)
Feb 03, 2020 15.50 15.50 15.50 15.50 1,176 -0.05(-0.32%)
Jan 31, 2020 15.45 15.55 15.45 15.55 1,000 +0.05(+0.32%)
Jan 30, 2020 15.50 15.50 15.50 15.50 303 +0.25(+1.64%)
Jan 28, 2020 15.25 15.25 15.25 0 +0.15(+0.99%)
Jan 27, 2020 15.10 15.10 15.10 94 +0.00(+0.00%)
Jan 24, 2020 15.10 15.10 15.10 65 +0.00(+0.00%)
Jan 23, 2020 15.10 15.10 15.10 15.10 175 +0.00(+0.00%)
Jan 22, 2020 15.10 15.10 15.10 7 +0.00(+0.00%)
Jan 21, 2020 15.10 15.10 15.03 15.10 640 +0.75(+5.23%)
Jan 17, 2020 14.35 14.35 14.35 14.35 700 +0.05(+0.35%)
Jan 16, 2020 14.30 14.50 14.30 14.30 1,042 -0.15(-1.04%)
Jan 15, 2020 14.49 14.49 14.45 14.45 614 -0.05(-0.34%)
Jan 14, 2020 14.34 14.50 14.34 14.50 5,937 +0.36(+2.55%)
Jan 13, 2020 14.14 14.14 14.14 14.14 350 +0.00(+0.00%)
Jan 10, 2020 14.14 14.14 14.14 20 +0.00(+0.00%)
Jan 09, 2020 14.14 14.14 14.14 14.14 350 -0.40(-2.75%)
Jan 08, 2020 14.56 14.56 14.54 14.54 6,097 -0.01(-0.07%)
Jan 07, 2020 14.65 14.65 14.55 14.55 1,533 -0.16(-1.09%)
Jan 06, 2020 14.65 14.71 14.65 14.71 1,640 -0.04(-0.27%)
Jan 03, 2020 14.67 14.75 14.67 14.75 14,100 +0.05(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.