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 (%)
Apr 30, 2019 10.50 10.50 10.50 0 -0.20(-1.87%)
Apr 26, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 25, 2019 10.70 10.70 10.70 10.70 2,129 +0.00(+0.00%)
Apr 17, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 16, 2019 10.70 10.70 10.70 38 +0.00(+0.00%)
Apr 12, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 09, 2019 10.70 10.70 10.70 0 -0.20(-1.83%)
Apr 05, 2019 10.90 10.90 10.90 0 +0.15(+1.40%)
Apr 02, 2019 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 29, 2019 10.75 10.75 10.75 0 +0.25(+2.38%)
Mar 28, 2019 10.50 10.50 10.50 10.50 2,650 -0.30(-2.78%)
Mar 20, 2019 10.80 10.80 10.80 0 -0.05(-0.46%)
Mar 15, 2019 10.85 10.85 10.85 10.85 250 -0.10(-0.91%)
Mar 13, 2019 10.95 10.95 10.95 0 +0.35(+3.30%)
Mar 12, 2019 10.60 10.60 10.60 10.60 400 -0.02(-0.19%)
Mar 11, 2019 10.62 10.62 10.62 10.62 700 +0.01(+0.09%)
Mar 06, 2019 10.61 10.61 10.61 0 -0.04(-0.35%)
Mar 05, 2019 10.65 10.65 10.65 0 +0.15(+1.41%)
Mar 04, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Mar 01, 2019 10.50 10.50 10.50 10.50 1,200 -0.25(-2.30%)
Feb 27, 2019 10.75 10.75 10.75 0 +0.14(+1.29%)
Feb 19, 2019 10.61 10.61 10.61 0 -0.29(-2.66%)
Feb 13, 2019 10.90 10.90 10.90 0 -0.10(-0.91%)
Feb 11, 2019 11.00 11.00 11.00 0 +0.05(+0.46%)
Feb 08, 2019 11.04 11.04 10.95 10.95 1,400 +0.00(+0.00%)
Feb 07, 2019 10.90 10.95 10.90 10.95 670 -0.10(-0.90%)
Feb 06, 2019 10.98 11.20 10.98 11.05 27,115 -0.20(-1.78%)
Feb 05, 2019 11.00 11.25 10.90 11.25 6,695 +0.26(+2.37%)
Feb 04, 2019 10.99 10.99 10.99 10.99 1,252 +0.76(+7.43%)
Feb 01, 2019 10.23 10.23 10.23 10.23 100 -0.07(-0.68%)
Jan 30, 2019 10.30 10.30 10.30 0 +0.75(+7.85%)
Jan 10, 2019 9.550 9.550 9.550 0 +0.96(+11.18%)
Jan 09, 2019 8.590 8.590 8.590 8.590 1,000 -0.01(-0.12%)
Jan 08, 2019 8.600 8.600 8.600 8.600 1,500 +0.65(+8.18%)
Dec 28, 2018 7.950 7.950 7.950 0 -0.28(-3.39%)
Dec 21, 2018 8.229 8.229 8.229 0 +0.00(+0.00%)
Dec 17, 2018 8.229 8.229 8.229 0 -0.01(-0.13%)
Dec 14, 2018 8.240 8.240 8.240 8.240 1,000 -0.11(-1.32%)
Dec 11, 2018 8.350 8.350 8.350 0 -0.20(-2.34%)
Dec 06, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 03, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Nov 28, 2018 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 27, 2018 8.500 8.500 8.500 8.500 1,176 +0.00(+0.00%)
Nov 26, 2018 8.500 8.500 8.500 8.500 500 -0.10(-1.16%)
Nov 21, 2018 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 20, 2018 8.700 8.700 8.600 8.600 2,605 -0.50(-5.49%)
Nov 19, 2018 8.800 9.100 8.800 9.100 11,630 +0.35(+4.00%)
Nov 14, 2018 8.750 8.750 8.750 0 -0.25(-2.78%)
Nov 12, 2018 9.000 9.000 9.000 0 -0.10(-1.10%)
Nov 08, 2018 9.100 9.100 9.100 0 +1.13(+14.18%)
Nov 07, 2018 7.970 7.970 7.970 7.970 250 +0.32(+4.18%)
Nov 06, 2018 7.650 7.650 7.650 7.650 100 +0.02(+0.26%)
Oct 24, 2018 7.630 7.630 7.630 0 +0.33(+4.52%)
Oct 23, 2018 7.150 7.300 7.150 7.300 1,250 +0.00(+0.00%)
Oct 22, 2018 7.300 7.300 7.300 7.300 250 -0.15(-2.01%)
Oct 18, 2018 7.450 7.450 7.450 0 +0.09(+1.24%)
Oct 17, 2018 7.400 7.400 7.359 7,100 -0.04(-0.56%)
Oct 16, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 10, 2018 7.400 7.400 7.400 0 +1.76(+31.21%)
Sep 19, 2018 5.640 5.640 5.640 0 +0.00(+0.00%)
Sep 05, 2018 5.640 5.640 5.640 0 +0.17(+3.09%)
Aug 31, 2018 5.471 5.471 5.471 0 +0.00(+0.00%)
Aug 30, 2018 5.471 5.471 5.471 5.471 996 -0.03(-0.53%)
Aug 17, 2018 5.500 5.500 5.500 0 -0.15(-2.65%)
Aug 07, 2018 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 03, 2018 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 02, 2018 5.650 5.650 5.650 5.650 105 +0.00(+0.00%)
Aug 01, 2018 5.650 5.650 5.650 5.650 1,000 +0.08(+1.44%)
Jul 31, 2018 5.570 5.570 5.570 5.570 17,600 -0.08(-1.42%)
Jul 27, 2018 5.650 5.650 5.650 0 -0.04(-0.70%)
Jul 26, 2018 5.690 5.690 5.690 5.690 100 +0.00(+0.00%)
Jul 02, 2018 5.690 5.690 5.690 0 -0.08(-1.39%)
Jun 29, 2018 5.770 5.770 5.770 5.770 100 +0.09(+1.51%)
Jun 12, 2018 5.684 5.684 5.684 0 +0.07(+1.16%)
Jun 05, 2018 5.619 5.619 5.619 0 +0.01(+0.12%)
Jun 04, 2018 5.613 5.613 5.613 5.613 800 +0.01(+0.22%)
May 30, 2018 5.600 5.600 5.600 100 -0.45(-7.44%)
May 11, 2018 6.050 6.050 6.050 0 +0.05(+0.83%)
May 08, 2018 6.000 6.000 6.000 0 +0.05(+0.84%)
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.