Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 2:28 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 (%)
Feb 29, 2024 0.7600 0.7752 0.7600 0.7690 26,483 +0.02(+2.53%)
Feb 28, 2024 0.7800 0.7800 0.7350 0.7500 18,561 -0.01(-1.32%)
Feb 27, 2024 0.7301 0.7600 0.7300 0.7600 43,835 +0.01(+1.33%)
Feb 26, 2024 0.7350 0.7500 0.7100 0.7500 93,407 -0.02(-2.09%)
Feb 23, 2024 0.7700 0.7750 0.7600 0.7660 56,315 -0.07(-8.26%)
Feb 22, 2024 0.8400 0.8600 0.8250 0.8350 23,692 -0.04(-4.46%)
Feb 21, 2024 0.8700 0.8750 0.8650 0.8740 6,880 -0.00(-0.11%)
Feb 20, 2024 0.8999 0.9000 0.8700 0.8750 49,291 -0.04(-3.85%)
Feb 16, 2024 0.9300 0.9400 0.9100 0.9100 13,737 -0.01(-1.09%)
Feb 15, 2024 0.8999 0.9300 0.8999 0.9200 13,661 -0.01(-0.65%)
Feb 14, 2024 0.9400 0.9400 0.9100 0.9260 19,455 -0.01(-1.51%)
Feb 13, 2024 0.9400 0.9490 0.9400 0.9402 12,136 -0.06(-5.98%)
Feb 12, 2024 0.9613 1.020 0.9613 1.000 40,074 +0.03(+3.09%)
Feb 09, 2024 0.9500 0.9950 0.9500 0.9700 132,578 +0.00(+0.00%)
Feb 08, 2024 0.9700 0.9700 0.9700 0.9700 376 -0.01(-0.51%)
Feb 07, 2024 0.9750 0.9750 0.9700 0.9750 16,000 -0.02(-2.01%)
Feb 06, 2024 0.9800 0.9950 0.9775 0.9950 111,247 +0.01(+0.90%)
Feb 05, 2024 1.000 1.016 0.9861 0.9861 3,900 -0.01(-1.39%)
Feb 02, 2024 0.9904 1.000 0.9800 1.000 6,070 -0.05(-4.74%)
Feb 01, 2024 1.000 1.050 1.000 1.050 7,237 +0.06(+6.58%)
Jan 31, 2024 1.000 1.020 0.9850 0.9850 1,491 -0.00(-0.30%)
Jan 30, 2024 1.000 1.000 0.9800 0.9880 2,655 +0.01(+0.82%)
Jan 29, 2024 0.9990 1.005 0.9800 0.9800 18,221 -0.02(-2.03%)
Jan 26, 2024 1.020 1.020 1.000 1.000 725 +0.02(+2.07%)
Jan 25, 2024 0.9888 0.9900 0.9800 0.9800 41,782 -0.01(-1.01%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 15,490 -0.06(-5.71%)
Jan 23, 2024 1.100 1.100 1.050 1.050 10,352 +0.00(+0.00%)
Jan 22, 2024 1.040 1.080 1.040 1.050 2,675 -0.03(-2.60%)
Jan 19, 2024 1.070 1.090 1.050 1.078 22,901 +0.02(+1.70%)
Jan 18, 2024 1.130 1.130 1.030 1.060 54,571 +0.01(+0.95%)
Jan 17, 2024 1.055 1.070 1.050 1.050 9,500 -0.05(-4.55%)
Jan 16, 2024 1.120 1.120 1.100 1.100 44,488 -0.06(-5.17%)
Jan 12, 2024 1.160 1.180 1.160 1.160 8,276 +0.01(+0.87%)
Jan 11, 2024 1.150 1.170 1.150 1.150 4,504 -0.10(-8.00%)
Jan 10, 2024 1.160 1.280 1.140 1.250 15,351 +0.10(+8.70%)
Jan 09, 2024 1.150 1.165 1.150 1.150 5,100 -0.02(-1.71%)
Jan 08, 2024 1.170 1.170 1.130 1.170 16,760 -0.01(-1.02%)
Jan 05, 2024 1.160 1.182 1.160 1.182 3,115 -0.02(-1.50%)
Jan 04, 2024 1.180 1.210 1.180 1.200 2,670 +0.04(+3.90%)
Jan 03, 2024 1.180 1.180 1.130 1.155 13,141 -0.08(-6.15%)
Jan 02, 2024 1.260 1.260 1.220 1.231 31,835 -0.07(-5.33%)
Dec 29, 2023 1.322 1.322 1.271 1.300 47,155 -0.03(-2.23%)
Dec 28, 2023 1.320 1.330 1.290 1.330 63,912 +0.03(+2.28%)
Dec 27, 2023 1.315 1.315 1.294 1.300 8,204 -0.02(-1.52%)
Dec 26, 2023 1.180 1.320 1.180 1.320 18,021 +0.07(+6.02%)
Dec 22, 2023 1.300 1.300 1.210 1.245 25,641 -0.04(-3.49%)
Dec 21, 2023 1.272 1.309 1.224 1.290 35,725 +0.09(+7.50%)
Dec 20, 2023 1.191 1.290 1.191 1.200 9,375 -0.01(-0.83%)
Dec 19, 2023 1.250 1.250 1.210 1.210 53,934 -0.06(-4.80%)
Dec 18, 2023 1.310 1.310 1.270 1.271 39,670 -0.02(-1.50%)
Dec 15, 2023 1.260 1.320 1.250 1.290 67,527 +0.11(+9.35%)
Dec 14, 2023 1.170 1.279 1.170 1.180 60,240 +0.08(+7.27%)
Dec 13, 2023 1.050 1.100 1.050 1.100 10,120 +0.00(+0.04%)
Dec 12, 2023 1.074 1.100 1.074 1.100 7,355 +0.02(+1.72%)
Dec 11, 2023 1.060 1.120 1.060 1.081 24,846 +0.02(+1.98%)
Dec 08, 2023 1.050 1.090 1.050 1.060 13,146 +0.02(+1.92%)
Dec 07, 2023 1.030 1.040 1.020 1.040 5,100 +0.01(+0.97%)
Dec 06, 2023 1.000 1.050 1.000 1.030 12,346 +0.05(+5.10%)
Dec 05, 2023 1.000 1.000 0.9700 0.9800 10,836 -0.02(-2.00%)
Dec 04, 2023 0.9800 1.010 0.9800 1.000 6,070 +0.03(+2.56%)
Dec 01, 2023 0.9700 0.9750 0.9700 0.9750 4,481 +0.03(+2.63%)
Nov 30, 2023 0.9800 0.9800 0.9500 0.9500 4,617 -0.04(-4.04%)
Nov 29, 2023 0.9515 1.000 0.9515 0.9900 2,230 +0.07(+7.52%)
Nov 28, 2023 0.9500 0.9500 0.9208 0.9208 13,786 -0.03(-3.07%)
Nov 27, 2023 0.9900 0.9900 0.9341 0.9500 10,725 -0.02(-1.66%)
Nov 24, 2023 0.9900 0.9900 0.9500 0.9660 15,764 -0.03(-3.40%)
Nov 22, 2023 1.000 1.000 1.000 1.000 13,619 -0.01(-0.99%)
Nov 21, 2023 1.020 1.020 1.010 1.010 2,150 -0.03(-2.88%)
Nov 20, 2023 1.010 1.059 1.010 1.040 5,645 +0.03(+2.97%)
Nov 17, 2023 1.010 1.010 0.9750 1.010 10,030 +0.02(+2.02%)
Nov 16, 2023 0.9900 0.9900 0.9900 0.9900 2,121 -0.01(-1.06%)
Nov 15, 2023 0.9502 1.050 0.9482 1.001 22,500 +0.04(+3.69%)
Nov 14, 2023 0.8989 0.9650 0.8989 0.9650 9,153 +0.07(+8.37%)
Nov 13, 2023 0.9300 0.9300 0.8905 0.8905 103,353 -0.02(-2.68%)
Nov 10, 2023 0.9500 0.9500 0.9000 0.9150 58,040 -0.06(-6.15%)
Nov 09, 2023 0.9800 0.9800 0.9106 0.9750 10,612 -0.07(-6.25%)
Nov 08, 2023 1.010 1.040 1.000 1.040 15,650 +0.04(+4.00%)
Nov 07, 2023 1.060 1.060 0.9904 1.000 62,631 -0.09(-8.26%)
Nov 06, 2023 1.150 1.150 1.080 1.090 58,491 -0.01(-0.91%)
Nov 03, 2023 1.060 1.100 1.060 1.100 6,486 +0.03(+2.80%)
Nov 02, 2023 1.020 1.070 0.9798 1.070 34,400 +0.12(+12.04%)
Nov 01, 2023 0.9850 0.9900 0.9550 0.9550 501 -0.01(-0.52%)
Oct 31, 2023 0.9560 0.9600 0.9219 0.9600 17,515 +0.02(+2.38%)
Oct 30, 2023 0.9500 0.9500 0.9242 0.9377 800 -0.01(-0.77%)
Oct 27, 2023 0.8892 0.9450 0.8892 0.9450 1,725 +0.06(+7.39%)
Oct 26, 2023 0.9200 0.9200 0.8600 0.8800 32,332 -0.03(-3.30%)
Oct 25, 2023 0.9549 0.9550 0.8850 0.9100 66,990 -0.06(-5.78%)
Oct 24, 2023 0.9300 0.9850 0.9300 0.9658 4,725 +0.01(+0.60%)
Oct 23, 2023 0.9100 0.9600 0.9100 0.9600 9,240 -0.01(-0.78%)
Oct 20, 2023 0.9400 0.9675 0.9400 0.9675 21,360 -0.02(-2.27%)
Oct 19, 2023 0.9700 0.9900 0.9700 0.9900 118,360 +0.04(+3.66%)
Oct 18, 2023 0.9450 0.9648 0.9450 0.9550 2,931 +0.01(+1.06%)
Oct 17, 2023 0.9425 0.9550 0.9151 0.9450 13,995 -0.03(-2.58%)
Oct 16, 2023 0.9850 0.9700 0.9500 0.9700 11,610 +0.04(+4.30%)
Oct 13, 2023 0.9105 0.9300 0.9105 0.9300 2,049 +0.03(+3.13%)
Oct 12, 2023 0.9200 0.9200 0.9013 0.9018 6,150 -0.04(-4.57%)
Oct 11, 2023 0.9300 0.9450 0.9300 0.9450 12,952 -0.04(-3.57%)
Oct 10, 2023 0.8700 0.9800 0.8700 0.9800 24,300 +0.15(+17.37%)
Oct 09, 2023 0.8550 0.8550 0.8350 0.8350 9,532 -0.09(-9.59%)
Oct 06, 2023 0.8500 0.9236 0.8325 0.9236 7,601 +0.04(+4.95%)
Oct 05, 2023 0.8425 0.8800 0.8425 0.8800 74,282 +0.05(+6.02%)
Oct 04, 2023 0.8400 0.8685 0.8150 0.8300 90,496 -0.06(-6.74%)
Oct 03, 2023 0.9100 0.9200 0.8850 0.8900 45,269 -0.11(-11.00%)
Oct 02, 2023 1.020 1.020 0.9907 1.000 13,093 -0.07(-6.54%)
Sep 29, 2023 1.050 1.080 1.050 1.070 11,788 +0.06(+5.94%)
Sep 28, 2023 1.015 1.015 1.010 1.010 2,300 -0.04(-3.81%)
Sep 27, 2023 1.030 1.050 1.020 1.050 3,587 +0.04(+3.96%)
Sep 26, 2023 1.000 1.010 0.9700 1.010 24,059 -0.01(-0.98%)
Sep 25, 2023 1.010 1.020 1.020 1.020 13,676 +0.00(+0.00%)
Sep 22, 2023 1.020 1.045 1.020 1.020 13,060 -0.02(-2.39%)
Sep 21, 2023 1.050 1.050 1.030 1.045 6,162 -0.02(-2.11%)
Sep 20, 2023 1.070 1.070 1.067 1.067 4,430 -0.00(-0.23%)
Sep 19, 2023 1.030 1.070 1.030 1.070 16,598 +0.03(+2.88%)
Sep 18, 2023 1.040 1.080 1.040 1.040 19,070 -0.00(-0.48%)
Sep 15, 2023 1.080 1.080 1.045 1.045 4,958 -0.04(-3.24%)
Sep 14, 2023 1.099 1.099 1.080 1.080 11,160 +0.02(+1.89%)
Sep 13, 2023 1.070 1.080 1.050 1.060 21,956 -0.02(-2.30%)
Sep 12, 2023 1.070 1.085 1.070 1.085 2,790 +0.01(+1.40%)
Sep 11, 2023 1.090 1.090 1.040 1.070 8,710 -0.03(-2.67%)
Sep 08, 2023 1.100 1.100 1.030 1.099 13,082 -0.01(-0.65%)
Sep 07, 2023 1.120 1.130 1.100 1.107 14,390 -0.03(-2.87%)
Sep 06, 2023 1.070 1.139 1.070 1.139 850 +0.03(+2.63%)
Sep 05, 2023 1.080 1.160 1.080 1.110 6,614 -0.01(-1.33%)
Sep 01, 2023 1.120 1.130 1.120 1.125 6,712 -0.00(-0.44%)
Aug 31, 2023 1.190 1.190 1.130 1.130 6,661 -0.03(-2.16%)
Aug 30, 2023 1.140 1.155 1.140 1.155 7,000 +0.04(+4.05%)
Aug 29, 2023 1.110 1.110 1.080 1.110 8,250 +0.00(+0.00%)
Aug 28, 2023 1.140 1.140 1.110 1.110 9,715 +0.01(+0.45%)
Aug 25, 2023 1.100 1.149 1.070 1.105 9,690 -0.02(-1.34%)
Aug 24, 2023 1.150 1.150 1.115 1.120 5,487 -0.06(-5.08%)
Aug 23, 2023 1.200 1.200 1.150 1.180 14,990 -0.03(-2.48%)
Aug 22, 2023 1.230 1.230 1.170 1.210 1,560 -0.01(-0.41%)
Aug 21, 2023 1.160 1.250 1.160 1.215 6,783 +0.05(+3.85%)
Aug 18, 2023 1.190 1.192 1.150 1.170 4,796 -0.04(-3.31%)
Aug 17, 2023 1.260 1.289 1.210 1.210 20,664 +0.01(+0.78%)
Aug 16, 2023 1.260 1.260 1.201 1.201 13,970 -0.06(-4.71%)
Aug 15, 2023 1.300 1.300 1.260 1.260 1,691 -0.06(-4.55%)
Aug 14, 2023 1.250 1.320 1.250 1.320 2,809 +0.02(+1.54%)
Aug 11, 2023 1.350 1.369 1.300 1.300 18,650 -0.11(-7.77%)
Aug 10, 2023 1.370 1.409 1.350 1.409 23,003 +0.01(+0.68%)
Aug 09, 2023 1.370 1.400 1.370 1.400 10,486 +0.03(+2.12%)
Aug 08, 2023 1.360 1.371 1.360 1.371 4,568 -0.02(-1.72%)
Aug 07, 2023 1.430 1.430 1.380 1.395 6,623 -0.02(-1.76%)
Aug 04, 2023 1.400 1.450 1.400 1.420 12,072 -0.02(-1.66%)
Aug 03, 2023 1.381 1.444 1.381 1.444 6,024 -0.02(-1.10%)
Aug 02, 2023 1.480 1.520 1.460 1.460 19,499 -0.06(-3.95%)
Aug 01, 2023 1.520 1.520 1.490 1.520 11,910 -0.03(-1.94%)
Jul 31, 2023 1.480 1.550 1.480 1.550 39,084 +0.00(+0.00%)
Jul 28, 2023 1.480 1.570 1.480 1.550 5,728 +0.02(+1.31%)
Jul 27, 2023 1.470 1.580 1.470 1.530 5,190 -0.04(-2.49%)
Jul 26, 2023 1.540 1.570 1.490 1.569 9,080 +0.10(+6.68%)
Jul 25, 2023 1.460 1.570 1.460 1.471 28,492 +0.02(+1.43%)
Jul 24, 2023 1.472 1.500 1.450 1.450 5,172 -0.05(-3.33%)
Jul 21, 2023 1.530 1.530 1.448 1.500 3,900 +0.05(+3.73%)
Jul 20, 2023 1.490 1.490 1.435 1.446 13,368 -0.05(-3.60%)
Jul 19, 2023 1.425 1.500 1.421 1.500 12,857 +0.06(+4.17%)
Jul 18, 2023 1.415 1.470 1.381 1.440 16,150 -0.01(-0.69%)
Jul 17, 2023 1.470 1.480 1.380 1.450 29,083 -0.01(-0.68%)
Jul 14, 2023 1.530 1.570 1.460 1.460 19,050 -0.09(-5.78%)
Jul 13, 2023 1.450 1.550 1.450 1.550 65,023 +0.23(+17.39%)
Jul 12, 2023 1.270 1.330 1.270 1.320 14,339 +0.07(+5.43%)
Jul 11, 2023 1.300 1.300 1.228 1.252 6,489 -0.01(-0.63%)
Jul 10, 2023 1.210 1.276 1.210 1.260 8,237 +0.03(+2.44%)
Jul 07, 2023 1.260 1.260 1.214 1.230 7,457 +0.00(+0.41%)
Jul 06, 2023 1.200 1.280 1.200 1.225 9,290 -0.07(-5.77%)
Jul 05, 2023 1.310 1.310 1.230 1.300 10,540 -0.07(-5.07%)
Jul 03, 2023 1.340 1.370 1.310 1.369 16,430 +0.06(+4.53%)
Jun 30, 2023 1.340 1.379 1.310 1.310 634 +0.02(+1.55%)
Jun 29, 2023 1.245 1.330 1.245 1.290 18,049 +0.07(+5.74%)
Jun 28, 2023 1.200 1.230 1.170 1.220 23,025 -0.07(-5.43%)
Jun 27, 2023 1.290 1.290 1.230 1.290 15,056 -0.03(-2.27%)
Jun 26, 2023 1.330 1.330 1.250 1.320 2,765 +0.08(+6.45%)
Jun 23, 2023 1.250 1.260 1.200 1.240 11,705 -0.06(-4.98%)
Jun 22, 2023 1.305 1.350 1.280 1.305 7,250 -0.02(-1.81%)
Jun 21, 2023 1.350 1.350 1.290 1.329 22,818 -0.04(-2.99%)
Jun 20, 2023 1.480 1.480 1.350 1.370 32,146 -0.17(-11.04%)
Jun 16, 2023 1.580 1.590 1.510 1.540 17,619 -0.04(-2.53%)
Jun 15, 2023 1.510 1.580 1.360 1.580 20,776 +0.57(+56.43%)
May 08, 2023 1.010 1.010 1.010 1.010 570 +0.02(+1.51%)
May 05, 2023 1.000 1.000 0.9800 0.9950 12,930 +0.01(+0.51%)
May 04, 2023 0.9800 0.9900 0.9550 0.9900 8,789 -0.02(-1.88%)
May 03, 2023 0.9750 1.009 0.9550 1.009 6,322 +0.01(+0.90%)
May 02, 2023 1.000 1.030 0.9610 1.000 24,990 -0.05(-4.67%)
May 01, 2023 1.022 1.080 1.000 1.049 20,700 -0.03(-2.87%)
Apr 28, 2023 1.005 1.090 0.9900 1.080 11,689 +0.11(+11.34%)
Apr 27, 2023 0.9750 1.010 0.9700 0.9700 16,457 +0.03(+2.65%)
Apr 26, 2023 1.010 1.010 0.9250 0.9450 43,319 -0.10(-9.13%)
Apr 25, 2023 1.080 1.080 1.040 1.040 8,411 -0.06(-5.50%)
Apr 24, 2023 1.088 1.135 1.088 1.101 11,584 +0.00(+0.05%)
Apr 21, 2023 1.100 1.120 1.095 1.100 14,098 -0.07(-5.98%)
Apr 20, 2023 1.150 1.170 1.100 1.170 2,149 -0.06(-4.53%)
Apr 18, 2023 1.226 110 -0.00(-0.37%)
Apr 17, 2023 1.300 1.300 1.230 1.230 7,769 -0.09(-6.82%)
Apr 14, 2023 1.300 1.330 1.290 1.320 4,858 +0.02(+1.54%)
Apr 13, 2023 1.290 1.300 1.290 1.300 8,925 -0.01(-0.76%)
Apr 12, 2023 1.310 1.310 1.260 1.310 28,479 +0.06(+4.54%)
Apr 11, 2023 1.370 1.370 1.240 1.253 8,844 -0.02(-1.65%)
Apr 10, 2023 1.490 1.490 1.235 1.274 5,760 -0.07(-4.93%)
Apr 06, 2023 1.340 1.340 1.340 1.340 387 +0.00(+0.00%)
Apr 05, 2023 1.280 1.340 1.280 1.340 2,000 +0.01(+0.75%)
Apr 04, 2023 1.360 1.360 1.330 1.330 1,130 -0.05(-3.97%)
Apr 03, 2023 1.410 1.410 1.380 1.385 11,569 -0.04(-3.15%)
Mar 31, 2023 1.413 1.430 1.413 1.430 1,405 +0.02(+1.42%)
Mar 30, 2023 1.350 1.410 1.348 1.410 4,720 +0.18(+14.40%)
Mar 29, 2023 1.240 1.240 1.220 1.232 1,160 -0.00(-0.36%)
Mar 28, 2023 1.150 1.240 1.150 1.237 14,661 -0.03(-2.01%)
Mar 27, 2023 1.300 1.300 1.250 1.262 6,326 -0.03(-2.52%)
Mar 24, 2023 1.288 1.310 1.288 1.295 2,670 -0.06(-4.25%)
Mar 23, 2023 1.365 1.400 1.353 1.353 6,435 -0.03(-2.35%)
Mar 22, 2023 1.378 1.385 1.370 1.385 3,243 -0.02(-1.77%)
Mar 21, 2023 1.370 1.450 1.370 1.410 5,200 +0.03(+2.17%)
Mar 20, 2023 1.370 1.380 1.310 1.380 16,407 -0.13(-8.61%)
Mar 17, 2023 1.460 1.510 1.420 1.510 7,455 +0.11(+7.86%)
Mar 16, 2023 1.420 1.420 1.380 1.400 12,021 +0.07(+5.26%)
Mar 15, 2023 1.340 1.386 1.302 1.330 24,145 -0.20(-13.33%)
Mar 14, 2023 1.510 1.584 1.510 1.534 12,549 +0.09(+6.56%)
Mar 13, 2023 1.450 1.500 1.430 1.440 20,525 -0.15(-9.66%)
Mar 10, 2023 1.550 1.594 1.500 1.594 11,863 +0.10(+6.97%)
Mar 09, 2023 1.470 1.510 1.470 1.490 5,815 -0.01(-0.67%)
Mar 08, 2023 1.515 1.515 1.500 1.500 5,425 -0.03(-1.96%)
Mar 07, 2023 1.530 1.530 1.530 1.530 1,370 -0.11(-6.71%)
Mar 06, 2023 1.658 1.690 1.626 1.640 18,736 +0.01(+0.61%)
Mar 03, 2023 1.540 1.630 1.540 1.630 6,464 +0.16(+10.88%)
Mar 02, 2023 1.496 1.496 1.470 1.470 1,348 -0.01(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.