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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 1.290 | 1.310 | 1.260 | 1.310 | 1,152 | +0.02(+1.55%) |
| Dec 29, 2022 | 1.280 | 1.290 | 1.280 | 1.290 | 400 | +0.00(+0.00%) |
| Dec 28, 2022 | 1.320 | 1.320 | 1.259 | 1.290 | 950 | -0.06(-4.44%) |
| Dec 23, 2022 | 1.350 | 0 | +0.10(+8.00%) | |||
| Dec 22, 2022 | 1.247 | 1.250 | 1.247 | 1.250 | 250 | -0.15(-10.71%) |
| Dec 21, 2022 | 1.320 | 1.400 | 1.300 | 1.400 | 950 | +0.16(+12.90%) |
| Dec 20, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | -0.01(-0.80%) |
| Dec 19, 2022 | 1.280 | 1.280 | 1.250 | 1.250 | 275 | -0.03(-2.34%) |
| Dec 15, 2022 | 1.280 | 0 | +0.07(+5.79%) | |||
| Dec 14, 2022 | 1.220 | 1.262 | 1.210 | 1.210 | 4,175 | -0.04(-2.89%) |
| Dec 13, 2022 | 1.246 | 1.299 | 1.246 | 1.246 | 5,959 | -0.07(-5.25%) |
| Dec 09, 2022 | 1.315 | 50 | -0.06(-4.01%) | |||
| Dec 08, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 130 | +0.05(+3.97%) |
| Dec 07, 2022 | 1.318 | 1.318 | 1.318 | 1.318 | 3,000 | -0.11(-7.98%) |
| Dec 06, 2022 | 1.432 | 1.432 | 1.432 | 1.432 | 217 | -0.06(-3.73%) |
| Dec 05, 2022 | 1.488 | 1.488 | 1.488 | 1.488 | 370 | +0.05(+3.30%) |
| Dec 02, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 3,202 | -0.03(-2.04%) |
| Dec 01, 2022 | 1.480 | 1.480 | 1.470 | 1.470 | 1,905 | -0.03(-2.00%) |
| Nov 30, 2022 | 1.500 | 1.500 | 1.440 | 1.500 | 900 | +0.09(+6.38%) |
| Nov 23, 2022 | 1.410 | 700 | -0.01(-0.70%) | |||
| Nov 22, 2022 | 1.428 | 1.428 | 1.396 | 1.420 | 605 | +0.14(+11.11%) |
| Nov 21, 2022 | 1.260 | 1.278 | 1.260 | 1.278 | 4,350 | -0.05(-3.91%) |
| Nov 18, 2022 | 1.355 | 1.355 | 1.330 | 1.330 | 5,000 | +0.00(+0.00%) |
| Nov 17, 2022 | 1.360 | 1.360 | 1.321 | 1.330 | 6,408 | -0.11(-7.64%) |
| Nov 16, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 450 | -0.14(-8.63%) |
| Nov 15, 2022 | 1.562 | 1.590 | 1.562 | 1.576 | 3,340 | -0.04(-2.72%) |
| Nov 14, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 6,100 | +0.06(+3.51%) |
| Nov 10, 2022 | 1.565 | 0 | +0.05(+3.64%) | |||
| Nov 09, 2022 | 1.500 | 1.524 | 1.500 | 1.510 | 3,450 | -0.04(-2.58%) |
| Nov 08, 2022 | 1.530 | 1.557 | 1.530 | 1.550 | 14,300 | +0.00(+0.00%) |
| Nov 07, 2022 | 1.470 | 1.550 | 1.470 | 1.550 | 2,759 | +0.11(+7.64%) |
| Nov 04, 2022 | 1.500 | 1.500 | 1.440 | 1.440 | 15,635 | +0.11(+8.27%) |
| Nov 03, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 3,000 | +0.03(+2.31%) |
| Nov 02, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | -0.04(-2.99%) |
| Oct 31, 2022 | 1.340 | 0 | +0.04(+3.19%) | |||
| Oct 28, 2022 | 1.298 | 1.299 | 1.298 | 1.299 | 1,000 | +0.04(+3.06%) |
| Oct 27, 2022 | 1.300 | 1.300 | 1.260 | 1.260 | 5,000 | +0.05(+4.23%) |
| Oct 20, 2022 | 1.209 | 0 | +0.29(+30.98%) | |||
| Oct 13, 2022 | 0.9230 | 0 | +0.01(+0.63%) | |||
| Oct 04, 2022 | 0.9172 | 0 | +0.05(+6.03%) | |||
| Sep 30, 2022 | 0.8650 | 0 | +0.04(+4.38%) | |||
| Sep 26, 2022 | 0.8287 | 0 | -0.05(-5.86%) | |||
| Sep 23, 2022 | 0.8803 | 0.8982 | 0.8803 | 0.8803 | 480 | -0.07(-6.95%) |
| Sep 22, 2022 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 4,300 | -0.04(-4.49%) |
| Sep 21, 2022 | 0.9300 | 0.9905 | 0.9300 | 0.9905 | 6,715 | -0.08(-7.43%) |
| Sep 14, 2022 | 1.070 | 0 | -0.09(-7.76%) | |||
| Sep 12, 2022 | 1.160 | 0 | +0.13(+12.62%) | |||
| Sep 07, 2022 | 1.030 | 0 | -0.02(-1.90%) | |||
| Sep 06, 2022 | 1.050 | 1.110 | 1.050 | 1.050 | 300 | -0.14(-11.76%) |
| Sep 02, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 118 | +0.12(+11.21%) |
| Sep 01, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 | -0.04(-3.60%) |
| Aug 31, 2022 | 1.150 | 1.150 | 1.110 | 1.110 | 25,000 | -0.11(-9.02%) |
| Aug 30, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.04(-3.17%) |
| Aug 26, 2022 | 1.260 | 0 | +0.01(+0.80%) | |||
| Aug 25, 2022 | 1.250 | 1.264 | 1.250 | 1.250 | 3,200 | +0.05(+4.17%) |
| Aug 23, 2022 | 1.200 | 0 | -0.07(-5.85%) | |||
| Aug 19, 2022 | 1.274 | 0 | -0.03(-1.96%) | |||
| Aug 18, 2022 | 1.300 | 1.300 | 1.270 | 1.300 | 2,900 | -0.07(-5.11%) |
| Aug 16, 2022 | 1.370 | 0 | +0.10(+7.87%) | |||
| Aug 10, 2022 | 1.270 | 0 | -0.12(-8.63%) | |||
| Aug 09, 2022 | 1.390 | 1.390 | 1.390 | 1.390 | 100 | +0.04(+2.96%) |
| Aug 08, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 | +0.03(+2.28%) |
| Aug 04, 2022 | 1.320 | 0 | -0.06(-4.35%) | |||
| Aug 03, 2022 | 1.400 | 1.400 | 1.380 | 1.380 | 3,000 | -0.08(-5.48%) |
| Aug 02, 2022 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 | -0.10(-6.41%) |
| Jul 26, 2022 | 1.560 | 0 | +0.12(+8.48%) | |||
| Jul 21, 2022 | 1.438 | 0 | -0.13(-8.41%) | |||
| Jul 20, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 361 | +0.03(+1.95%) |
| Jul 19, 2022 | 1.590 | 1.590 | 1.520 | 1.540 | 1,200 | +0.06(+3.96%) |
| Jul 18, 2022 | 1.481 | 1.481 | 1.481 | 1.481 | 522 | +0.22(+17.71%) |
| Jul 15, 2022 | 1.374 | 1.390 | 1.258 | 1.258 | 7,074 | -0.08(-6.09%) |
| Jul 14, 2022 | 1.340 | 1.340 | 1.250 | 1.340 | 1,200 | +0.01(+0.75%) |
| Jul 12, 2022 | 1.330 | 15 | +0.15(+12.71%) | |||
| Jul 06, 2022 | 1.180 | 0 | -0.22(-15.71%) | |||
| Jun 30, 2022 | 1.400 | 10 | -0.13(-8.74%) | |||
| Jun 28, 2022 | 1.534 | 0 | -0.03(-2.17%) | |||
| Jun 27, 2022 | 1.568 | 1.568 | 1.568 | 1.568 | 542 | +0.26(+19.47%) |
| Jun 24, 2022 | 1.370 | 1.370 | 1.312 | 1.312 | 2,640 | -0.10(-7.40%) |
| Jun 23, 2022 | 1.450 | 1.450 | 1.417 | 1.417 | 240 | -0.11(-7.36%) |
| Jun 22, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 100 | -0.08(-4.97%) |
| Jun 21, 2022 | 1.650 | 1.674 | 1.600 | 1.610 | 4,102 | +0.18(+12.59%) |
| Jun 17, 2022 | 1.610 | 1.610 | 1.430 | 1.430 | 8,862 | -0.19(-11.46%) |
| Jun 16, 2022 | 1.670 | 1.670 | 1.615 | 1.615 | 1,400 | -0.05(-3.29%) |
| Jun 14, 2022 | 1.670 | 0 | -0.13(-7.28%) | |||
| Jun 13, 2022 | 1.860 | 1.910 | 1.801 | 1.801 | 14,450 | -0.20(-9.97%) |
| Jun 10, 2022 | 1.970 | 2.001 | 1.880 | 2.001 | 41,900 | -0.07(-3.35%) |
| Jun 09, 2022 | 2.042 | 2.078 | 2.030 | 2.070 | 24,400 | +0.02(+0.98%) |
| Jun 08, 2022 | 2.040 | 2.050 | 2.040 | 2.050 | 4,350 | +0.10(+5.13%) |
| Jun 07, 2022 | 1.800 | 1.950 | 1.800 | 1.950 | 500 | +0.05(+2.63%) |
| Jun 06, 2022 | 2.017 | 2.017 | 1.900 | 1.900 | 1,100 | -0.16(-7.59%) |
| Jun 02, 2022 | 2.056 | 0 | +0.06(+3.08%) | |||
| Jun 01, 2022 | 1.992 | 2.000 | 1.992 | 1.995 | 458 | -0.05(-2.23%) |
| May 31, 2022 | 2.063 | 2.080 | 2.040 | 2.040 | 3,600 | +0.06(+3.03%) |
| May 27, 2022 | 2.000 | 2.000 | 1.960 | 1.980 | 4,300 | +0.01(+0.51%) |
| May 26, 2022 | 1.920 | 2.070 | 1.920 | 1.970 | 8,853 | +0.11(+5.91%) |
| May 25, 2022 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 | +0.01(+0.54%) |
| May 20, 2022 | 1.850 | 0 | -0.08(-4.15%) | |||
| May 19, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 1,200 | +0.08(+4.32%) |
| May 18, 2022 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | -0.08(-4.15%) |
| May 17, 2022 | 1.840 | 1.930 | 1.824 | 1.930 | 2,493 | +0.04(+2.29%) |
| May 16, 2022 | 1.870 | 1.887 | 1.824 | 1.887 | 7,093 | +0.18(+10.34%) |
| May 13, 2022 | 1.740 | 1.740 | 1.710 | 1.710 | 200 | +0.11(+7.14%) |
| May 12, 2022 | 1.700 | 1.700 | 1.530 | 1.596 | 2,167 | -0.06(-3.86%) |
| May 11, 2022 | 1.710 | 1.710 | 1.660 | 1.660 | 9,500 | +0.03(+1.84%) |
| May 10, 2022 | 1.653 | 1.710 | 1.580 | 1.630 | 25,210 | -0.02(-1.21%) |
| May 09, 2022 | 1.880 | 1.880 | 1.650 | 1.650 | 1,300 | -0.27(-14.06%) |
| May 06, 2022 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | -0.05(-2.54%) |
| May 05, 2022 | 2.000 | 2.000 | 1.940 | 1.970 | 506 | -0.14(-6.64%) |
| May 04, 2022 | 1.990 | 2.110 | 1.990 | 2.110 | 1,220 | +0.21(+11.05%) |
| May 03, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 | +0.06(+3.27%) |
| May 02, 2022 | 1.800 | 1.852 | 1.800 | 1.840 | 42,499 | -0.13(-6.55%) |
| Apr 29, 2022 | 1.950 | 1.980 | 1.950 | 1.969 | 10,800 | +0.10(+5.29%) |
| Apr 28, 2022 | 1.880 | 1.880 | 1.870 | 1.870 | 2,725 | +0.22(+13.33%) |
| Apr 27, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 215 | -0.07(-4.07%) |
| Apr 26, 2022 | 1.746 | 1.746 | 1.720 | 1.720 | 16,800 | +0.07(+4.24%) |
| Apr 25, 2022 | 1.660 | 1.660 | 1.650 | 1.650 | 1,550 | -0.04(-2.37%) |
| Apr 22, 2022 | 1.859 | 1.859 | 1.690 | 1.690 | 10,204 | -0.40(-19.14%) |
| Apr 20, 2022 | 2.090 | 5 | +0.13(+6.63%) | |||
| Apr 19, 2022 | 2.094 | 2.094 | 1.932 | 1.960 | 70,732 | -0.22(-10.09%) |
| Apr 18, 2022 | 2.170 | 2.190 | 2.170 | 2.180 | 2,700 | -0.09(-3.96%) |
| Apr 14, 2022 | 2.250 | 2.290 | 2.170 | 2.270 | 39,852 | +0.17(+8.10%) |
| Apr 13, 2022 | 1.910 | 2.110 | 1.910 | 2.100 | 57,962 | +0.26(+14.13%) |
| Apr 12, 2022 | 1.782 | 1.852 | 1.780 | 1.840 | 12,600 | +0.11(+6.20%) |
| Apr 11, 2022 | 1.748 | 1.852 | 1.660 | 1.732 | 53,804 | -0.01(-0.43%) |
| Apr 08, 2022 | 1.601 | 1.740 | 1.600 | 1.740 | 53,492 | +0.20(+12.99%) |
| Apr 07, 2022 | 1.580 | 1.580 | 1.540 | 1.540 | 2,901 | -0.03(-1.91%) |
| Apr 06, 2022 | 1.610 | 1.686 | 1.570 | 1.570 | 18,700 | -0.05(-3.09%) |
| Apr 05, 2022 | 1.540 | 1.700 | 1.540 | 1.620 | 27,423 | +0.09(+5.88%) |
| Apr 04, 2022 | 1.540 | 1.540 | 1.450 | 1.530 | 3,554 | +0.06(+3.77%) |
| Apr 01, 2022 | 1.474 | 1.474 | 1.460 | 1.474 | 3,900 | +0.02(+1.68%) |
| Mar 31, 2022 | 1.450 | 1.450 | 1.430 | 1.450 | 8,800 | +0.04(+2.84%) |
| Mar 30, 2022 | 1.150 | 1.430 | 1.150 | 1.410 | 40,374 | +0.28(+24.78%) |
| Mar 29, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 5,046 | -0.01(-0.88%) |
| Mar 25, 2022 | 1.140 | 0 | -0.01(-0.87%) | |||
| Mar 24, 2022 | 1.120 | 1.150 | 1.120 | 1.150 | 43,130 | -0.02(-1.71%) |
| Mar 23, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 525 | -0.02(-1.85%) |
| Mar 22, 2022 | 1.192 | 1.192 | 1.192 | 1.192 | 220 | +0.01(+1.03%) |
| Mar 21, 2022 | 1.186 | 1.220 | 1.130 | 1.180 | 4,392 | +0.07(+6.31%) |
| Mar 16, 2022 | 1.110 | 130 | +0.06(+5.71%) | |||
| Mar 15, 2022 | 1.014 | 1.050 | 1.014 | 1.050 | 681 | -0.00(-0.47%) |
| Mar 14, 2022 | 1.100 | 1.100 | 1.020 | 1.055 | 35,838 | -0.20(-16.06%) |
| Mar 11, 2022 | 1.338 | 1.338 | 1.257 | 1.257 | 2,200 | -0.13(-9.58%) |
| Mar 10, 2022 | 1.410 | 1.410 | 1.249 | 1.390 | 107,000 | +0.14(+11.29%) |
| Mar 09, 2022 | 1.280 | 1.300 | 1.249 | 1.249 | 106,401 | +0.16(+14.59%) |
| Mar 08, 2022 | 1.098 | 1.150 | 0.9380 | 1.090 | 136,480 | +0.19(+21.34%) |
| Mar 07, 2022 | 0.9275 | 0.9275 | 0.8983 | 0.8983 | 104,050 | -0.01(-1.11%) |
| Mar 04, 2022 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | 311 | +0.05(+5.32%) |
| Mar 02, 2022 | 0.8625 | 1,503 | +0.01(+1.00%) | |||
| Feb 28, 2022 | 0.8540 | 0 | +0.03(+4.15%) | |||
| Feb 24, 2022 | 0.8200 | 0 | -0.04(-4.48%) | |||
| Feb 23, 2022 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 1,500 | +0.03(+3.23%) |
| Feb 18, 2022 | 0.8316 | 0 | -0.07(-7.86%) | |||
| Feb 16, 2022 | 0.9025 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 0.9025 | 0.9025 | 0.8979 | 0.9025 | 87,899 | -0.05(-5.39%) |
| Jan 20, 2022 | 0.9539 | 0 | -0.02(-1.72%) | |||
| Jan 18, 2022 | 0.9706 | 1 | +0.04(+4.37%) | |||
| Jan 11, 2022 | 0.9300 | 0 | +0.11(+12.73%) | |||
| Jan 06, 2022 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.04(+5.19%) |
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.