Akita Drilling Ltd (OP: AKTAF )
0.9400
-0.0900
(-8.74%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 06, 2019 | 0.8450 | 0.8450 | 0.8450 | 0 | -0.03(-3.60%) | |
| Oct 30, 2019 | 0.8766 | 0.8766 | 0.8766 | 0 | -0.12(-12.34%) | |
| Oct 17, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 11,502 | +0.00(+0.00%) |
| Oct 15, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,400 | +0.00(+0.00%) |
| Oct 11, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.09(+9.84%) | |
| Oct 08, 2019 | 0.9104 | 0.9104 | 0.9104 | 0 | +0.04(+4.93%) | |
| Oct 04, 2019 | 0.8676 | 0.8676 | 0.8676 | 0 | -0.05(-5.82%) | |
| Oct 02, 2019 | 0.9212 | 0.9212 | 0.9212 | 0 | +0.06(+6.52%) | |
| Sep 30, 2019 | 0.8648 | 0.8648 | 0.8648 | 0 | -0.06(-6.47%) | |
| Sep 27, 2019 | 0.9246 | 0.9246 | 0.9246 | 0.9246 | 1,500 | +0.05(+6.14%) |
| Sep 26, 2019 | 0.9389 | 0.9464 | 0.7048 | 0.8711 | 14,007 | -0.28(-24.25%) |
| Sep 24, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.66%) | |
| Sep 16, 2019 | 1.165 | 1.212 | 1.165 | 1.181 | 3,731 | -0.07(-5.50%) |
| Sep 12, 2019 | 1.250 | 1.250 | 1.250 | 0 | -0.08(-6.00%) | |
| Sep 11, 2019 | 1.325 | 1.330 | 1.325 | 1.330 | 9,500 | +0.02(+1.33%) |
| Sep 10, 2019 | 1.180 | 1.313 | 1.180 | 1.313 | 715 | +0.01(+0.51%) |
| Sep 09, 2019 | 1.306 | 1.306 | 1.306 | 1.306 | 8,074 | -0.03(-1.97%) |
| Sep 05, 2019 | 1.332 | 1.332 | 1.332 | 0 | +0.08(+6.58%) | |
| Sep 04, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 18,537 | -0.04(-3.10%) |
| Sep 03, 2019 | 1.290 | 1.290 | 1.290 | 148 | +0.00(+0.00%) | |
| Aug 29, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 2,600 | -0.01(-0.77%) |
| Aug 27, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 3,536 | +0.10(+8.33%) |
| Aug 26, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 136 | -0.16(-11.52%) |
| Aug 21, 2019 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 1.356 | 1.356 | 1.356 | 0 | +0.07(+5.26%) | |
| Aug 14, 2019 | 1.288 | 1.288 | 1.288 | 0 | -0.08(-6.07%) | |
| Aug 12, 2019 | 1.372 | 1.372 | 1.372 | 0 | -0.00(-0.15%) | |
| Aug 09, 2019 | 1.350 | 1.381 | 1.350 | 1.374 | 4,900 | -0.30(-17.70%) |
| Aug 02, 2019 | 1.669 | 1.669 | 1.669 | 0 | -0.15(-8.28%) | |
| Jul 31, 2019 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 227 | -0.04(-2.00%) |
| Jul 25, 2019 | 1.857 | 1.857 | 1.857 | 0 | -0.02(-1.31%) | |
| Jul 22, 2019 | 1.882 | 1.882 | 1.882 | 0 | +0.07(+3.88%) | |
| Jul 19, 2019 | 1.811 | 1.812 | 1.810 | 1.812 | 1,200 | -0.05(-2.94%) |
| Jul 16, 2019 | 1.866 | 1.866 | 1.866 | 0 | +0.01(+0.43%) | |
| Jul 15, 2019 | 1.897 | 1.897 | 1.858 | 1.858 | 223 | -0.05(-2.86%) |
| Jul 12, 2019 | 1.913 | 1.913 | 1.913 | 1.913 | 100 | +0.02(+0.80%) |
| Jul 08, 2019 | 1.898 | 1.898 | 1.898 | 0 | -0.07(-3.33%) | |
| Jul 05, 2019 | 1.964 | 1.964 | 1.964 | 31 | +0.00(+0.00%) | |
| Jul 02, 2019 | 1.964 | 1.964 | 1.964 | 0 | +0.04(+2.23%) | |
| Jun 28, 2019 | 1.921 | 1.921 | 1.921 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 1.921 | 1.921 | 1.921 | 1.921 | 1,500 | -0.09(-4.62%) |
| Jun 25, 2019 | 2.014 | 2.014 | 2.014 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 1.999 | 2.014 | 1.999 | 2.014 | 500 | -0.03(-1.46%) |
| Jun 20, 2019 | 2.044 | 2.044 | 2.044 | 0 | -0.04(-1.75%) | |
| Jun 17, 2019 | 2.080 | 2.080 | 2.080 | 0 | +0.04(+2.14%) | |
| Jun 14, 2019 | 2.036 | 2.036 | 2.036 | 2.036 | 1,000 | -0.04(-1.91%) |
| Jun 13, 2019 | 2.076 | 2.076 | 2.076 | 2.076 | 485 | -0.08(-3.74%) |
| Jun 11, 2019 | 2.157 | 2.157 | 2.157 | 0 | +0.04(+1.73%) | |
| Jun 07, 2019 | 2.120 | 2.120 | 2.120 | 0 | -0.05(-2.30%) | |
| Jun 04, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.07(+3.24%) | |
| May 28, 2019 | 2.102 | 2.102 | 2.102 | 0 | -0.06(-2.73%) | |
| May 22, 2019 | 2.161 | 2.161 | 2.161 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 2.161 | 2.161 | 2.161 | 2.161 | 283 | -0.01(-0.38%) |
| May 16, 2019 | 2.169 | 2.169 | 2.169 | 0 | -0.03(-1.52%) | |
| May 09, 2019 | 2.203 | 2.203 | 2.203 | 0 | -0.03(-1.46%) | |
| May 07, 2019 | 2.235 | 2.235 | 2.235 | 0 | -0.15(-6.35%) | |
| May 03, 2019 | 2.387 | 2.387 | 2.387 | 0 | -0.01(-0.54%) | |
| Apr 23, 2019 | 2.400 | 2.400 | 2.400 | 0 | +0.02(+0.84%) | |
| Apr 22, 2019 | 2.380 | 2.380 | 2.380 | 2.380 | 933 | -0.06(-2.51%) |
| Apr 18, 2019 | 2.441 | 2.441 | 2.441 | 74 | +0.00(+0.00%) | |
| Apr 17, 2019 | 2.441 | 2.441 | 2.441 | 2.441 | 1,000 | +0.02(+0.88%) |
| Apr 12, 2019 | 2.420 | 2.420 | 2.420 | 0 | -0.02(-1.02%) | |
| Apr 10, 2019 | 2.445 | 2.445 | 2.445 | 0 | +0.03(+1.06%) | |
| Apr 09, 2019 | 2.403 | 2.419 | 2.403 | 2.419 | 3,100 | -0.03(-1.27%) |
| Apr 08, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.00(+0.02%) |
| Apr 05, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | +0.00(+0.17%) |
| Apr 03, 2019 | 2.446 | 2.446 | 2.446 | 0 | +0.03(+1.20%) | |
| Apr 02, 2019 | 2.417 | 2.417 | 2.417 | 26 | +0.00(+0.00%) | |
| Mar 29, 2019 | 2.417 | 2.417 | 2.417 | 0 | -0.23(-8.80%) | |
| Mar 27, 2019 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.33%) | |
| Mar 26, 2019 | 2.708 | 2.708 | 2.650 | 2.659 | 1,349 | -0.09(-3.45%) |
| Mar 25, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 200 | +0.03(+1.26%) |
| Mar 22, 2019 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | +0.06(+2.24%) |
| Mar 19, 2019 | 2.660 | 2.660 | 2.660 | 0 | -0.10(-3.59%) | |
| Mar 18, 2019 | 2.759 | 2.759 | 2.759 | 7 | +0.00(+0.00%) | |
| Mar 13, 2019 | 2.759 | 2.759 | 2.759 | 0 | -0.06(-2.26%) | |
| Mar 12, 2019 | 2.823 | 2.823 | 2.823 | 2.823 | 104 | +0.16(+6.12%) |
| Mar 08, 2019 | 2.660 | 2.660 | 2.660 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 2.660 | 2.660 | 2.660 | 0 | -0.31(-10.43%) | |
| Mar 04, 2019 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 2.970 | 2.970 | 2.970 | 2.970 | 700 | +0.01(+0.33%) |
| Feb 27, 2019 | 2.960 | 2.960 | 2.960 | 0 | +0.13(+4.59%) | |
| Feb 25, 2019 | 2.830 | 2.830 | 2.830 | 0 | -0.13(-4.48%) | |
| Feb 20, 2019 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 2.963 | 2.963 | 2.963 | 2.963 | 230 | +0.06(+2.13%) |
| Feb 15, 2019 | 2.901 | 2.901 | 2.901 | 2.901 | 400 | +0.40(+16.04%) |
| Feb 12, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 2.577 | 2.577 | 2.500 | 2.500 | 1,400 | +0.00(+0.02%) |
| Feb 06, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.17(+7.33%) | |
| Feb 05, 2019 | 2.344 | 2.344 | 2.329 | 2.329 | 746 | -0.26(-10.11%) |
| Feb 01, 2019 | 2.591 | 2.591 | 2.591 | 0 | -0.01(-0.56%) | |
| Jan 29, 2019 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 2.605 | 2.605 | 2.605 | 2.605 | 267 | -0.32(-11.04%) |
| Jan 22, 2019 | 2.929 | 2.929 | 2.929 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 2.929 | 2.929 | 2.929 | 0 | -0.08(-2.66%) | |
| Jan 15, 2019 | 3.009 | 3.009 | 3.009 | 10 | +0.00(+0.00%) | |
| Jan 08, 2019 | 3.009 | 3.009 | 3.009 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 3.009 | 3.009 | 3.009 | 0 | +0.29(+10.49%) | |
| Dec 31, 2018 | 2.723 | 2.723 | 2.723 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 2.700 | 2.723 | 2.700 | 2.723 | 1,300 | +0.04(+1.50%) |
| Dec 27, 2018 | 2.683 | 2.683 | 2.683 | 2.683 | 274 | -0.32(-10.76%) |
| Dec 20, 2018 | 3.006 | 3.006 | 3.006 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 3.006 | 3.006 | 3.006 | 0 | +0.16(+5.62%) | |
| Dec 12, 2018 | 2.846 | 2.846 | 2.846 | 0 | -0.23(-7.38%) | |
| Dec 10, 2018 | 3.073 | 3.073 | 3.073 | 0 | +0.02(+0.55%) |
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.
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.