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

Atlantic Sapphire ASA (OP: AASZF )

0.1197 -0.0073 (-5.75%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 8, 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 28, 2023 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Apr 27, 2023 0.4821 0.4821 0.4800 0.4800 280 -0.01(-2.42%)
Apr 26, 2023 0.4947 0.4947 0.4919 0.4919 2,700 +0.00(+0.63%)
Apr 25, 2023 0.5212 0.5212 0.4800 0.4888 5,300 -0.03(-5.78%)
Apr 24, 2023 0.5045 0.5188 0.5045 0.5188 186,661 +0.00(+0.87%)
Apr 21, 2023 0.5143 0.5143 0.5143 0.5143 320,605 -0.01(-2.59%)
Apr 20, 2023 0.4941 0.5300 0.4941 0.5280 404,394 -0.00(-0.86%)
Apr 19, 2023 0.5184 0.5326 0.5184 0.5326 10,500 +0.01(+1.68%)
Apr 18, 2023 0.5168 0.5238 0.4961 0.5238 3,670 +0.00(+0.34%)
Apr 14, 2023 0.5220 0 -0.07(-11.47%)
Apr 13, 2023 0.5875 0.5896 0.5875 0.5896 359 +0.05(+10.27%)
Apr 12, 2023 0.5347 0.5347 0.5347 0.5347 816 +0.02(+3.62%)
Apr 11, 2023 0.5230 0.5230 0.5000 0.5160 4,930 -0.04(-7.77%)
Apr 10, 2023 0.5595 0.5595 0.5382 0.5595 3,450 -0.01(-1.84%)
Apr 06, 2023 0.5700 0.5700 0.5700 0.5700 500 +0.01(+2.46%)
Apr 05, 2023 0.5500 0.5754 0.5500 0.5563 11,714 -0.02(-3.67%)
Apr 04, 2023 0.5775 0.5775 0.5775 0.5775 1,629 -0.00(-0.33%)
Apr 03, 2023 0.5694 0.5794 0.5694 0.5794 1,200 -0.00(-0.36%)
Mar 31, 2023 0.5526 0.5815 0.5243 0.5815 3,836 -0.00(-0.48%)
Mar 30, 2023 0.5364 0.5843 0.5364 0.5843 1,217 -0.00(-0.26%)
Mar 29, 2023 0.5858 0.5858 0.5858 0.5858 510 +0.01(+0.86%)
Mar 28, 2023 0.5531 0.5808 0.5531 0.5808 3,725 -0.03(-4.68%)
Mar 27, 2023 0.5700 0.6093 0.5700 0.6093 7,027 +0.05(+9.63%)
Mar 24, 2023 0.5558 0.5558 0.5558 0.5558 1,000 -0.01(-2.49%)
Mar 23, 2023 0.5600 0.5700 0.5600 0.5700 4,350 +0.02(+3.64%)
Mar 22, 2023 0.5865 0.5865 0.5500 0.5500 4,165 -0.00(-0.45%)
Mar 21, 2023 0.5458 0.5525 0.5458 0.5525 1,187 +0.04(+8.33%)
Mar 20, 2023 0.5246 0.5246 0.5100 0.5100 1,250 -0.02(-3.77%)
Mar 17, 2023 0.5457 0.5548 0.5300 0.5300 116,903 -0.11(-16.69%)
Mar 16, 2023 0.6096 0.6362 0.6000 0.6362 85,737 +0.01(+1.06%)
Mar 13, 2023 0.6295 18,684 -0.03(-4.17%)
Mar 10, 2023 0.6569 0.6569 0.6569 0.6569 10,000 -0.04(-5.97%)
Mar 09, 2023 0.7036 0.7036 0.6986 0.6986 14,140 +0.04(+5.85%)
Mar 08, 2023 0.6600 0.6600 0.6600 0.6600 5,030 +0.07(+11.37%)
Mar 07, 2023 0.6300 0.7231 0.5926 0.5926 2,500 -0.08(-11.55%)
Mar 06, 2023 0.6498 0.7000 0.6498 0.6700 3,200 -0.04(-5.45%)
Mar 03, 2023 0.7005 0.7105 0.6600 0.7086 17,559 +0.02(+2.70%)
Mar 01, 2023 0.6900 205,636 -0.08(-10.39%)
Feb 28, 2023 0.7700 0.7756 0.7700 0.7700 4,120 -0.01(-1.28%)
Feb 27, 2023 0.7572 0.7800 0.7572 0.7800 6,022 +0.10(+14.32%)
Feb 24, 2023 0.7146 0.7146 0.6823 0.6823 2,127 -0.04(-5.24%)
Feb 23, 2023 0.7351 0.7351 0.7200 0.7200 147,600 +0.00(+0.67%)
Feb 22, 2023 0.7657 0.7657 0.7152 0.7152 17,771 -0.08(-9.95%)
Feb 21, 2023 0.7942 0.7942 0.7942 0.7942 5,002 -0.04(-5.36%)
Feb 17, 2023 0.8600 0.8600 0.8392 0.8392 124,894 -0.04(-4.50%)
Feb 16, 2023 0.8850 0.8850 0.8650 0.8787 57,980 -0.05(-5.44%)
Feb 15, 2023 0.9313 0.9313 0.9293 0.9293 3,100 +0.04(+5.03%)
Feb 13, 2023 0.8848 0 -0.03(-2.97%)
Feb 10, 2023 0.9119 0.9119 0.9119 0.9119 2,375 +0.02(+1.74%)
Feb 09, 2023 0.8963 0.8963 0.8963 0.8963 510 -0.03(-3.62%)
Feb 07, 2023 0.9300 55 +0.01(+1.09%)
Feb 06, 2023 0.9118 0.9200 0.8800 0.9200 3,433 -0.03(-3.16%)
Feb 03, 2023 0.9944 0.9944 0.9500 0.9500 1,302 -0.08(-7.77%)
Feb 02, 2023 1.030 1.030 1.030 1.030 1,000 +0.03(+3.00%)
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.