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 29, 2020 9.700 9.700 9.700 0 +0.20(+2.11%)
Apr 28, 2020 9.500 9.500 9.500 9.500 255 +0.05(+0.53%)
Apr 27, 2020 9.450 9.450 9.450 9.450 200 -0.05(-0.53%)
Apr 24, 2020 9.500 9.600 9.500 9.500 2,000 -0.25(-2.56%)
Apr 22, 2020 9.750 9.750 9.750 0 -0.10(-1.02%)
Apr 21, 2020 9.800 9.850 9.800 9.850 484 +0.05(+0.51%)
Apr 20, 2020 9.800 9.800 9.800 2,133 +0.00(+0.00%)
Apr 17, 2020 9.800 9.800 9.800 1,015 +0.00(+0.00%)
Apr 16, 2020 9.800 9.800 9.800 9.800 115 +0.00(+0.00%)
Apr 15, 2020 9.450 9.800 9.100 9.800 1,185 +0.55(+5.95%)
Apr 09, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 07, 2020 9.250 9.250 9.250 0 +0.60(+6.94%)
Apr 06, 2020 8.650 8.650 8.650 8.650 600 -0.05(-0.57%)
Apr 02, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 01, 2020 8.800 8.800 8.700 8.700 2,033 +0.00(+0.00%)
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%)
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.