Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Akita Drilling Ltd (OP: AKTAF )

0.9676 -0.0264 (-2.66%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 6, 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 (%)
Oct 29, 2020 0.2095 0.2095 0.2095 0 -0.00(-0.14%)
Oct 19, 2020 0.2098 0.2098 0.2098 0 +0.00(+0.00%)
Oct 16, 2020 0.2098 0.2098 0.2098 0.2098 31,000 -0.01(-3.76%)
Oct 14, 2020 0.2180 0.2180 0.2180 0 -0.01(-3.11%)
Oct 13, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+3.69%)
Oct 08, 2020 0.2170 0.2170 0.2170 0 -0.00(-1.27%)
Oct 07, 2020 0.2196 0.2198 0.2196 0.2198 4,000 +0.00(+0.23%)
Oct 06, 2020 0.2193 0.2193 0.2193 0.2193 16,500 -0.00(-0.32%)
Oct 05, 2020 0.2200 0.2200 0.2200 0.2200 7,500 -0.02(-7.95%)
Oct 01, 2020 0.2390 0.2390 0.2390 0 -0.01(-4.40%)
Sep 30, 2020 0.2500 0.2500 0.2500 0.2500 5,250 +0.03(+15.21%)
Sep 28, 2020 0.2170 0.2170 0.2170 0 -0.01(-5.65%)
Sep 22, 2020 0.2300 0.2300 0.2300 0 -0.01(-5.19%)
Sep 18, 2020 0.2426 0.2426 0.2426 0 -0.01(-5.05%)
Sep 17, 2020 0.2555 0.2555 0.2555 0.2555 3,068 +0.00(+0.47%)
Sep 16, 2020 0.2575 0.2575 0.2543 0.2543 56,000 -0.00(-0.27%)
Sep 15, 2020 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.16%)
Sep 10, 2020 0.2546 0.2546 0.2546 0 +0.03(+12.21%)
Sep 04, 2020 0.2269 0.2269 0.2269 0 -0.02(-7.39%)
Sep 03, 2020 0.2450 0.2450 0.2450 0.2450 568 -0.04(-12.50%)
Aug 31, 2020 0.2800 0.2800 0.2800 0 +0.02(+5.94%)
Aug 24, 2020 0.2643 0.2643 0.2643 0 -0.04(-11.78%)
Aug 21, 2020 0.2996 0.2996 0.2996 0.2996 8,000 -0.00(-0.73%)
Aug 20, 2020 0.2980 0.3018 0.2980 0.3018 10,000 +0.10(+50.90%)
Aug 18, 2020 0.2000 0.2000 0.2000 0 -0.08(-28.83%)
Aug 17, 2020 0.2810 0.2810 0.2810 0.2810 466 -0.01(-3.73%)
Aug 12, 2020 0.2919 0.2919 0.2919 0 +0.01(+4.25%)
Aug 11, 2020 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+2.49%)
Aug 10, 2020 0.2755 0.2800 0.2700 0.2732 9,200 -0.03(-8.93%)
Aug 03, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 29, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+1.22%)
Jul 22, 2020 0.2894 0.2894 0.2865 0.2865 8,845 +0.01(+4.22%)
Jul 17, 2020 0.2749 0.2749 0.2749 0 +0.01(+2.35%)
Jul 14, 2020 0.2686 0.2686 0.2686 0 -0.05(-15.53%)
Jul 13, 2020 0.3069 0.3180 0.3069 0.3180 10,000 +0.02(+6.25%)
Jul 10, 2020 0.2993 0.2993 0.2993 10 +0.00(+0.00%)
Jul 07, 2020 0.2993 0.2993 0.2993 0 -0.03(-9.30%)
Jul 06, 2020 0.3300 0.3300 0.3300 0.3300 18,560 +0.00(+0.00%)
Jul 02, 2020 0.3018 0.3437 0.3018 0.3300 19,200 +0.04(+13.75%)
Jun 29, 2020 0.2901 0.2901 0.2901 0 -0.03(-9.85%)
Jun 25, 2020 0.3218 0.3218 0.3218 0 +0.00(+0.00%)
Jun 24, 2020 0.3218 0.3218 0.3218 70 +0.00(+0.00%)
Jun 23, 2020 0.3218 0.3218 0.3218 0.3218 266 -0.01(-3.13%)
Jun 22, 2020 0.3322 0.3322 0.3322 74 +0.00(+0.00%)
Jun 19, 2020 0.3328 0.3328 0.3322 0.3322 800 -0.03(-7.80%)
Jun 17, 2020 0.3603 0.3603 0.3603 0 +0.00(+0.00%)
Jun 16, 2020 0.3603 0.3603 0.3603 0.3603 245 -0.07(-15.96%)
Jun 12, 2020 0.4287 0.4287 0.4287 0 +0.06(+15.86%)
Jun 11, 2020 0.3700 0.3700 0.3700 0.3700 3,250 -0.02(-4.86%)
Jun 10, 2020 0.3698 0.3889 0.3363 0.3889 18,233 -0.06(-14.13%)
Jun 09, 2020 0.4071 0.4577 0.3694 0.4529 3,749 +0.05(+13.08%)
Jun 08, 2020 0.3220 0.4157 0.3220 0.4005 87,060 +0.11(+38.73%)
Jun 05, 2020 0.2633 0.2887 0.2633 0.2887 72,300 +0.04(+15.90%)
Jun 04, 2020 0.2645 0.2800 0.2467 0.2491 14,215 -0.01(-2.04%)
Jun 03, 2020 0.2500 0.2543 0.2500 0.2543 3,500 -0.02(-7.93%)
Jun 02, 2020 0.2762 0.2762 0.2762 0.2762 8,000 +0.02(+6.19%)
Jun 01, 2020 0.2601 0.2601 0.2601 0.2601 5,000 +0.00(+0.04%)
May 29, 2020 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.58%)
May 28, 2020 0.2600 0.2600 0.2584 0.2585 10,037 +0.03(+12.39%)
May 27, 2020 0.2020 0.2300 0.2020 0.2300 143,598 +0.03(+13.86%)
May 26, 2020 0.1930 0.2020 0.1930 0.2020 150,000 +0.01(+6.88%)
May 22, 2020 0.1900 0.1900 0.1865 0.1890 3,300 -0.00(-0.53%)
May 21, 2020 0.1960 0.2000 0.1899 0.1900 99,000 -0.01(-5.00%)
May 20, 2020 0.1968 0.2100 0.1920 0.2000 11,330 -0.01(-6.15%)
May 19, 2020 0.2131 0.2131 0.2131 0.2131 21,250 +0.02(+8.84%)
May 18, 2020 0.1958 0.1958 0.1958 52 +0.00(+0.00%)
May 15, 2020 0.1994 0.1994 0.1958 0.1958 15,200 -0.04(-16.86%)
May 11, 2020 0.2355 0.2355 0.2355 0 +0.01(+4.85%)
May 08, 2020 0.2246 0.2246 0.2246 0.2246 300 -0.02(-6.69%)
May 06, 2020 0.2407 0.2407 0.2407 0 -0.08(-24.99%)
Apr 24, 2020 0.3209 0.3209 0.3209 0 +0.03(+11.19%)
Apr 23, 2020 0.2886 0.2886 0.2886 0.2886 1,700 -0.01(-3.80%)
Apr 22, 2020 0.3000 0.3000 0.3000 0.3000 1,420 -0.03(-9.09%)
Apr 15, 2020 0.3300 0.3300 0.3300 0 -0.01(-4.26%)
Apr 14, 2020 0.3447 0.3447 0.3447 13 +0.00(+0.00%)
Apr 13, 2020 0.3447 0.3447 0.3447 43 +0.00(+0.00%)
Apr 06, 2020 0.3447 0.3447 0.3447 0 +0.05(+15.32%)
Mar 25, 2020 0.2989 0.2989 0.2989 0 +0.02(+6.83%)
Mar 24, 2020 0.2798 0.2798 0.2798 0.2798 653 -0.07(-20.06%)
Mar 17, 2020 0.3500 0.3500 0.3500 0 -0.38(-52.28%)
Mar 12, 2020 0.7335 0.7335 0.7335 0 +0.00(+0.00%)
Mar 09, 2020 0.7335 0.7335 0.7335 0 +0.00(+0.00%)
Mar 06, 2020 0.7335 0.7335 0.7335 10 +0.00(+0.00%)
Feb 20, 2020 0.7335 0.7335 0.7335 0 +0.04(+6.30%)
Feb 14, 2020 0.6900 0.6900 0.6900 0 -0.07(-8.89%)
Feb 10, 2020 0.7573 0.7573 0.7573 0 +0.00(+0.00%)
Feb 04, 2020 0.7573 0.7573 0.7573 0 +0.03(+3.80%)
Feb 03, 2020 0.7296 0.7296 0.7296 0.7296 400 -0.08(-9.81%)
Jan 22, 2020 0.8090 0.8090 0.8090 0 +0.00(+0.00%)
Jan 13, 2020 0.8090 0.8090 0.8090 0 +0.01(+1.00%)
Jan 10, 2020 0.8010 0.8010 0.8010 0.8010 23,400 -0.02(-1.86%)
Dec 31, 2019 0.8162 0.8162 0.8162 0 +0.00(+0.00%)
Dec 27, 2019 0.8162 0.8162 0.8162 0 +0.04(+4.71%)
Dec 23, 2019 0.7795 0.7795 0.7795 0 -0.05(-6.10%)
Dec 20, 2019 0.8301 0.8301 0.8301 0.8301 500 +0.01(+1.53%)
Dec 18, 2019 0.8176 0.8176 0.8176 0 -0.01(-1.38%)
Dec 13, 2019 0.8290 0.8290 0.8290 0 +0.02(+2.83%)
Dec 12, 2019 0.8062 0.8062 0.8062 0.8062 852 -0.07(-7.60%)
Dec 10, 2019 0.8725 0.8725 0.8725 0 +0.18(+26.45%)
Dec 04, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.71%)
Dec 03, 2019 0.7241 0.7241 0.7241 0.7241 111 +0.01(+0.92%)
Nov 29, 2019 0.7175 0.7175 0.7175 0 -0.17(-19.38%)
Nov 26, 2019 0.8900 0.8900 0.8900 0 +0.21(+30.69%)
Nov 20, 2019 0.6810 0.6810 0.6810 0 -0.10(-12.87%)
Nov 18, 2019 0.7816 0.7816 0.7816 0 +0.06(+8.56%)
Nov 15, 2019 0.7200 0.7200 0.7200 0.7200 2,000 +0.02(+3.20%)
Nov 14, 2019 0.7600 0.7600 0.6977 0.6977 38,448 -0.09(-11.68%)
Nov 13, 2019 0.7900 0.7900 0.7900 0.7900 568 -0.01(-0.75%)
Nov 11, 2019 0.7960 0.7960 0.7960 0 -0.05(-5.80%)
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.