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

Atlantic Sapphire ASA (OP: AASZF )

0.1179 -0.0018 (-1.50%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 9, 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 (%)
Jan 30, 2024 0.1598 0 -0.01(-5.72%)
Jan 29, 2024 0.1695 0.1695 0.1695 0.1695 100 +0.02(+13.00%)
Jan 25, 2024 0.1500 100 -0.00(-1.06%)
Jan 24, 2024 0.1516 0.1516 0.1516 0.1516 466 +0.00(+0.07%)
Jan 23, 2024 0.1515 0.1515 0.1515 0.1515 21,000 +0.00(+1.00%)
Jan 22, 2024 0.1574 0.1574 0.1500 0.1500 16,400 -0.03(-16.85%)
Jan 19, 2024 0.1613 0.1804 0.1450 0.1804 5,477 +0.02(+15.35%)
Jan 18, 2024 0.1604 0.1604 0.1564 0.1564 457 +0.01(+4.27%)
Jan 17, 2024 0.1617 0.1620 0.1500 0.1500 58,400 -0.01(-3.23%)
Jan 16, 2024 0.1528 0.1550 0.1528 0.1550 27,732 +0.01(+6.68%)
Jan 12, 2024 0.1453 0.1453 0.1453 0.1453 16,494 +0.01(+3.79%)
Jan 11, 2024 0.1430 0.1430 0.1400 0.1400 36,000 -0.00(-1.62%)
Jan 10, 2024 0.1550 0.1613 0.1423 0.1423 70,100 -0.02(-11.06%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 26,075 +0.00(+0.00%)
Jan 08, 2024 0.1675 0.1675 0.1570 0.1600 66,500 -0.02(-11.11%)
Jan 05, 2024 0.1680 0.1800 0.1600 0.1800 64,400 +0.01(+5.88%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 100,000 +0.01(+3.03%)
Jan 03, 2024 0.1800 0.1800 0.1650 0.1650 32,544 -0.01(-6.94%)
Jan 02, 2024 0.1631 0.1773 0.1631 0.1773 23,385 +0.01(+5.54%)
Dec 29, 2023 0.1600 0.1680 0.1550 0.1680 36,782 -0.00(-0.41%)
Dec 28, 2023 0.1685 0.1687 0.1685 0.1687 464 -0.01(-6.12%)
Dec 27, 2023 0.1723 0.2017 0.1723 0.1797 9,014 +0.02(+9.57%)
Dec 26, 2023 0.1765 0.2010 0.1640 0.1640 14,825 -0.01(-7.08%)
Dec 22, 2023 0.1732 0.1820 0.1732 0.1765 6,400 -0.00(-1.94%)
Dec 21, 2023 0.1993 0.1993 0.1800 0.1800 7,115 +0.01(+8.24%)
Dec 20, 2023 0.1843 0.1900 0.1663 0.1663 56,139 -0.02(-12.01%)
Dec 19, 2023 0.1900 0.1900 0.1780 0.1890 95,903 -0.02(-10.00%)
Dec 18, 2023 0.1900 0.2100 0.1826 0.2100 34,200 +0.05(+29.47%)
Dec 15, 2023 0.1660 0.1660 0.1605 0.1622 35,700 +0.02(+10.72%)
Dec 14, 2023 0.1465 0.1465 0.1400 0.1465 32,985 +0.00(+0.00%)
Dec 13, 2023 0.1383 0.1465 0.1300 0.1465 7,637 +0.02(+19.11%)
Dec 12, 2023 0.1303 0.1303 0.1230 0.1230 743,922 -0.02(-11.83%)
Dec 11, 2023 0.1281 0.1395 0.1207 0.1395 79,825 -0.01(-3.79%)
Dec 08, 2023 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Dec 07, 2023 0.1318 0.1525 0.1318 0.1500 17,715 +0.02(+13.21%)
Dec 06, 2023 0.1500 0.1502 0.1325 0.1325 95,736 +0.01(+6.00%)
Dec 05, 2023 0.1300 0.1418 0.1250 0.1250 68,102 -0.01(-3.85%)
Dec 04, 2023 0.1215 0.1391 0.1215 0.1300 50,316 +0.01(+5.78%)
Dec 01, 2023 0.1275 0.1275 0.1229 0.1229 9,133 +0.00(+2.42%)
Nov 30, 2023 0.1120 0.1200 0.1120 0.1200 236,573 +0.00(+4.35%)
Nov 29, 2023 0.1188 0.1273 0.1150 0.1150 39,695 -0.00(-4.17%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 267,360 -0.01(-7.69%)
Nov 27, 2023 0.1292 0.1300 0.1200 0.1300 28,936 -0.00(-0.31%)
Nov 24, 2023 0.1304 0.1304 0.1304 0.1304 23,600 +0.01(+4.32%)
Nov 22, 2023 0.1250 0.1250 0.1240 0.1250 210,000 -0.02(-10.71%)
Nov 21, 2023 0.1367 0.1400 0.1280 0.1400 13,600 +0.00(+2.94%)
Nov 20, 2023 0.1346 0.1360 0.1280 0.1360 323,804 -0.02(-11.05%)
Nov 17, 2023 0.1422 0.1529 0.1422 0.1529 8,664 +0.03(+29.47%)
Nov 16, 2023 0.1265 0.1265 0.1181 0.1181 10,700 +0.00(+0.25%)
Nov 14, 2023 0.1178 0 +0.00(+4.34%)
Nov 13, 2023 0.1199 0.1199 0.1129 0.1129 24,565 -0.01(-8.88%)
Nov 10, 2023 0.1252 0.1252 0.1239 0.1239 16,556 -0.01(-4.69%)
Nov 09, 2023 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+2.85%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 15,000 -0.00(-2.17%)
Nov 07, 2023 0.1283 0.1341 0.1283 0.1292 2,671 -0.00(-0.62%)
Nov 06, 2023 0.1440 0.1440 0.1300 0.1300 69,400 -0.00(-1.52%)
Nov 03, 2023 0.1431 0.1431 0.1319 0.1320 12,846 -0.01(-7.56%)
Nov 02, 2023 0.1216 0.1428 0.1216 0.1428 15,500 +0.01(+5.47%)
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.