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

Atlantic Sapphire ASA (OP: AASZF )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 29, 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 (%)
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%)
Nov 01, 2023 0.1266 0.1354 0.1266 0.1354 1,500 +0.02(+12.83%)
Oct 31, 2023 0.1150 0.1200 0.1150 0.1200 18,100 -0.00(-2.76%)
Oct 30, 2023 0.1213 0.1234 0.1070 0.1234 245,776 +0.00(+2.83%)
Oct 27, 2023 0.1244 0.1253 0.1122 0.1200 36,255 -0.01(-6.98%)
Oct 26, 2023 0.1235 0.1290 0.1200 0.1290 57,125 +0.00(+3.20%)
Oct 25, 2023 0.1225 0.1300 0.1225 0.1250 40,060 -0.01(-3.85%)
Oct 24, 2023 0.1365 0.1365 0.1200 0.1300 31,654 -0.01(-7.14%)
Oct 23, 2023 0.1385 0.1400 0.1240 0.1400 139,650 -0.00(-0.57%)
Oct 20, 2023 0.1237 0.1408 0.1237 0.1408 51,436 +0.01(+5.63%)
Oct 19, 2023 0.1405 0.1450 0.1333 0.1333 111,338 -0.03(-16.69%)
Oct 18, 2023 0.1634 0.1634 0.1500 0.1600 20,700 +0.00(+0.00%)
Oct 17, 2023 0.1620 0.1620 0.1563 0.1600 8,900 +0.00(+1.91%)
Oct 16, 2023 0.1570 0.1570 0.1570 0.1570 1,001 +0.00(+2.08%)
Oct 13, 2023 0.1637 0.1697 0.1538 0.1538 76,480 -0.01(-3.88%)
Oct 12, 2023 0.1488 0.1600 0.1488 0.1600 6,000 +0.03(+22.32%)
Oct 10, 2023 0.1308 0 -0.02(-10.59%)
Oct 04, 2023 0.1463 20 -0.01(-7.76%)
Oct 03, 2023 0.1490 0.1586 0.1490 0.1586 15,925 +0.01(+5.73%)
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.