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 (%)
May 30, 2023 0.5016 3 -0.02(-3.09%)
May 26, 2023 0.4816 0.5176 0.4646 0.5176 7,300 +0.00(+0.31%)
May 25, 2023 0.5160 0.5160 0.4900 0.5160 1,650 +0.08(+17.22%)
May 24, 2023 0.4402 0.4402 0.4402 0.4402 2,000 -0.05(-10.05%)
May 23, 2023 0.4894 0.4894 0.4894 0.4894 1,000 +0.05(+12.48%)
May 22, 2023 0.4351 0.4351 0.4351 0.4351 150 -0.04(-8.32%)
May 19, 2023 0.4415 0.4746 0.4415 0.4746 1,250 -0.00(-0.04%)
May 18, 2023 0.4748 0.4748 0.4748 0.4748 300 +0.05(+12.94%)
May 17, 2023 0.4196 0.4785 0.4196 0.4204 6,410 -0.06(-12.42%)
May 16, 2023 0.4800 0.4800 0.4800 0.4800 900 +0.05(+11.06%)
May 15, 2023 0.4327 0.4327 0.4322 0.4322 730 -0.03(-6.65%)
May 12, 2023 0.4630 0.4630 0.4630 0.4630 1,000 -0.01(-1.49%)
May 11, 2023 0.4676 0.4700 0.4676 0.4700 5,130 +0.02(+4.44%)
May 10, 2023 0.4386 0.4733 0.4386 0.4500 20,765 +0.02(+5.19%)
May 09, 2023 0.4278 0.4600 0.4278 0.4278 8,385 -0.03(-5.60%)
May 08, 2023 0.4532 0.4532 0.4532 0.4532 500 -0.00(-0.13%)
May 05, 2023 0.4500 0.4538 0.4500 0.4538 12,790 -0.00(-0.66%)
May 03, 2023 0.4568 0 +0.00(+0.71%)
May 02, 2023 0.4932 0.4932 0.4536 0.4536 530 -0.04(-8.07%)
May 01, 2023 0.5113 0.5113 0.4934 0.4934 580 +0.01(+2.79%)
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%)
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.