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

Atlantic Sapphire ASA (OP: AASZF )

0.0963 -0.0037 (-3.70%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 22, 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 31, 2022 2.960 0 +0.27(+10.22%)
May 27, 2022 2.710 2.710 2.590 2.686 3,270 +0.00(+0.02%)
May 26, 2022 2.690 2.690 2.685 2.685 1,400 +0.33(+14.26%)
May 23, 2022 2.350 97 +0.42(+21.76%)
May 20, 2022 1.930 1.950 1.910 1.930 7,643 -0.03(-1.53%)
May 19, 2022 1.990 2.030 1.940 1.960 16,650 -0.08(-4.16%)
May 18, 2022 2.050 2.050 1.980 2.045 4,781 -0.00(-0.24%)
May 17, 2022 2.080 2.080 2.030 2.050 562 +0.06(+3.02%)
May 16, 2022 1.960 2.000 1.950 1.990 11,707 -0.05(-2.45%)
May 13, 2022 2.030 2.040 1.985 2.040 11,356 -0.22(-9.73%)
May 12, 2022 2.160 2.260 2.150 2.260 4,648 +0.06(+2.73%)
May 11, 2022 2.250 2.300 2.200 2.200 11,235 -0.11(-4.76%)
May 10, 2022 2.250 2.310 2.250 2.310 1,337 -0.09(-3.75%)
May 09, 2022 2.450 2.450 2.380 2.400 8,134 -0.27(-9.94%)
May 06, 2022 2.665 2.665 2.665 2.665 785 -0.08(-2.74%)
May 05, 2022 2.740 2.740 2.740 2.740 12,900 +0.15(+5.59%)
May 04, 2022 2.530 2.595 2.530 2.595 18,595 +0.10(+4.22%)
May 03, 2022 2.480 2.490 2.480 2.490 30,250 -0.07(-2.73%)
May 02, 2022 2.680 2.710 2.560 2.560 15,689 -0.24(-8.57%)
Apr 29, 2022 2.800 2.800 2.800 2.800 1,000 -0.15(-5.08%)
Apr 28, 2022 2.800 2.950 2.760 2.950 42,363 +0.02(+0.68%)
Apr 27, 2022 2.850 3.020 2.830 2.930 19,442 +0.01(+0.34%)
Apr 26, 2022 3.060 3.060 2.920 2.920 8,803 -0.38(-11.52%)
Apr 25, 2022 3.170 3.300 3.100 3.300 10,562 -0.06(-1.79%)
Apr 22, 2022 3.350 3.400 3.350 3.360 2,942 -0.13(-3.72%)
Apr 21, 2022 3.530 3.530 3.450 3.490 9,435 -0.19(-5.16%)
Apr 20, 2022 3.740 3.740 3.674 3.680 2,900 -0.13(-3.46%)
Apr 19, 2022 3.790 3.850 3.790 3.812 3,100 +0.27(+7.68%)
Apr 18, 2022 3.680 3.740 3.540 3.540 1,650 -0.41(-10.38%)
Apr 14, 2022 3.704 3.950 3.580 3.950 5,666 +0.25(+6.70%)
Apr 13, 2022 3.660 3.730 3.660 3.702 4,000 -0.02(-0.48%)
Apr 12, 2022 3.596 3.720 3.536 3.720 12,320 -0.12(-3.12%)
Apr 11, 2022 3.840 3.840 3.765 3.840 2,226 -0.15(-3.76%)
Apr 08, 2022 3.840 3.990 3.830 3.990 7,910 +0.07(+1.79%)
Apr 07, 2022 3.899 3.950 3.899 3.920 2,300 -0.22(-5.31%)
Apr 06, 2022 4.060 4.140 4.000 4.140 9,900 +0.21(+5.45%)
Apr 05, 2022 4.014 4.014 3.880 3.926 8,704 -0.08(-2.09%)
Apr 04, 2022 3.870 4.010 3.820 4.010 21,188 +0.14(+3.62%)
Apr 01, 2022 3.910 3.990 3.860 3.870 10,825 -0.19(-4.68%)
Mar 31, 2022 4.000 4.060 4.000 4.060 936 -0.12(-2.87%)
Mar 30, 2022 4.190 4.200 4.139 4.180 1,300 +0.33(+8.57%)
Mar 28, 2022 3.850 0 +0.03(+0.79%)
Mar 25, 2022 3.790 3.820 3.790 3.820 800 +0.24(+6.70%)
Mar 24, 2022 3.400 3.580 3.400 3.580 17,310 +0.07(+1.99%)
Mar 23, 2022 3.420 3.510 3.420 3.510 6,100 -0.07(-1.96%)
Mar 22, 2022 3.400 3.585 3.400 3.580 5,268 +0.27(+8.16%)
Mar 21, 2022 3.287 3.310 3.220 3.310 23,950 -0.26(-7.28%)
Mar 18, 2022 3.420 3.820 3.370 3.570 5,400 +0.05(+1.42%)
Mar 17, 2022 3.460 3.520 3.460 3.520 1,604 +0.02(+0.57%)
Mar 16, 2022 3.500 3.500 3.500 3.500 389 -0.17(-4.63%)
Mar 15, 2022 3.470 3.670 3.380 3.670 7,165 +0.36(+10.88%)
Mar 14, 2022 3.220 3.310 3.220 3.310 15,778 -0.02(-0.60%)
Mar 11, 2022 3.330 3.330 3.330 3.330 451 +0.01(+0.30%)
Mar 10, 2022 3.350 3.350 3.290 3.320 2,155 -0.06(-1.63%)
Mar 09, 2022 3.400 3.440 3.220 3.375 1,477 +0.31(+10.29%)
Mar 08, 2022 2.900 3.060 2.760 3.060 24,958 -0.19(-5.85%)
Mar 07, 2022 3.190 3.250 3.080 3.250 5,895 -0.08(-2.26%)
Mar 04, 2022 3.280 3.325 3.280 3.325 4,549 -0.28(-7.89%)
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.