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

Atlantic Sapphire ASA (OP: AASZF )

N/A UNCHANGED
Last Price Updated: 10:10 AM EDT, May 29, 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 31, 2022 0.6490 0.6700 0.6445 0.6445 6,555 -0.04(-5.51%)
Oct 28, 2022 0.6468 0.6821 0.6350 0.6821 15,165 +0.03(+4.94%)
Oct 27, 2022 0.6782 0.6800 0.6392 0.6500 28,587 -0.01(-1.52%)
Oct 26, 2022 0.6600 0.6600 0.6406 0.6600 22,060 +0.03(+4.76%)
Oct 25, 2022 0.6528 0.6528 0.6268 0.6300 2,772 +0.00(+0.77%)
Oct 24, 2022 0.5684 0.6397 0.5684 0.6252 12,061 +0.14(+27.59%)
Oct 21, 2022 0.4520 0.4900 0.4520 0.4900 17,420 +0.02(+3.16%)
Oct 20, 2022 0.4805 0.4900 0.4700 0.4750 56,700 -0.03(-5.94%)
Oct 19, 2022 0.5036 0.5200 0.4900 0.5050 15,820 +0.04(+9.78%)
Oct 18, 2022 0.4600 0.4938 0.4388 0.4600 215,933 -0.22(-32.35%)
Oct 17, 2022 0.6977 0.9390 0.6590 0.6800 139,972 -0.59(-46.46%)
Oct 14, 2022 1.150 1.270 1.150 1.270 3,700 -0.13(-9.29%)
Oct 13, 2022 1.175 1.400 1.170 1.400 10,351 +0.20(+17.06%)
Oct 12, 2022 1.170 1.196 1.165 1.196 6,500 +0.05(+4.00%)
Oct 11, 2022 1.150 1.150 1.150 1.150 9,500 -0.11(-8.73%)
Oct 10, 2022 1.240 1.260 1.210 1.260 10,050 -0.01(-0.79%)
Oct 07, 2022 1.200 1.270 1.200 1.270 3,150 +0.07(+5.83%)
Oct 06, 2022 1.200 1.200 1.200 1.200 5,170 +0.05(+4.35%)
Oct 05, 2022 1.180 1.180 1.150 1.150 5,600 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.100 1.150 3,320 +0.10(+9.52%)
Oct 03, 2022 1.060 1.088 1.050 1.050 11,381 +0.02(+1.94%)
Sep 30, 2022 1.090 1.090 1.030 1.030 9,350 +0.00(+0.00%)
Sep 29, 2022 1.040 1.070 1.010 1.030 23,366 -0.04(-4.19%)
Sep 28, 2022 1.040 1.090 1.020 1.075 27,400 +0.00(+0.47%)
Sep 27, 2022 1.040 1.070 1.010 1.070 14,292 +0.02(+1.90%)
Sep 26, 2022 1.030 1.050 1.030 1.050 3,217 -0.02(-1.87%)
Sep 23, 2022 1.090 1.150 1.070 1.070 7,800 -0.01(-1.38%)
Sep 22, 2022 1.110 1.110 1.080 1.085 30,399 -0.05(-4.82%)
Sep 21, 2022 1.140 1.210 1.140 1.140 17,000 +0.02(+1.79%)
Sep 20, 2022 1.139 1.140 1.115 1.120 19,681 -0.18(-13.85%)
Sep 19, 2022 1.250 1.300 1.212 1.300 24,013 -0.15(-10.34%)
Sep 16, 2022 1.460 1.460 1.415 1.450 6,843 -0.10(-6.45%)
Sep 15, 2022 1.542 1.580 1.540 1.550 14,608 -0.10(-6.17%)
Sep 14, 2022 1.640 1.670 1.640 1.652 1,494 -0.06(-3.39%)
Sep 13, 2022 1.750 1.750 1.710 1.710 3,625 -0.08(-4.47%)
Sep 12, 2022 1.830 1.860 1.790 1.790 3,587 -0.04(-2.19%)
Sep 09, 2022 1.840 1.840 1.830 1.830 426 -0.01(-0.54%)
Sep 08, 2022 1.830 1.840 1.770 1.840 8,909 -0.13(-6.60%)
Sep 07, 2022 1.750 1.970 1.750 1.970 1,700 +0.18(+10.06%)
Sep 06, 2022 1.850 1.850 1.790 1.790 4,224 -0.25(-12.25%)
Sep 02, 2022 2.000 2.040 2.000 2.040 2,100 +0.06(+3.03%)
Sep 01, 2022 1.930 1.980 1.910 1.980 3,189 +0.05(+2.78%)
Aug 31, 2022 1.900 1.927 1.900 1.927 9,717 +0.02(+0.86%)
Aug 30, 2022 1.950 1.980 1.910 1.910 5,500 -0.05(-2.55%)
Aug 29, 2022 1.980 1.980 1.930 1.960 18,290 -0.06(-2.78%)
Aug 26, 2022 2.060 2.060 2.016 2.016 1,942 +0.00(+0.05%)
Aug 25, 2022 2.060 2.060 2.000 2.015 22,403 -0.08(-4.05%)
Aug 24, 2022 2.075 2.100 2.075 2.100 1,428 +0.02(+0.96%)
Aug 23, 2022 2.080 2.110 2.050 2.080 54,482 +0.05(+2.46%)
Aug 22, 2022 2.030 2.040 2.030 2.030 53,039 -0.06(-2.87%)
Aug 19, 2022 2.070 2.100 2.050 2.090 7,030 +0.01(+0.48%)
Aug 18, 2022 2.070 2.080 2.060 2.080 805 +0.02(+0.97%)
Aug 17, 2022 2.045 2.095 2.039 2.060 3,580 -0.06(-3.06%)
Aug 16, 2022 2.150 2.150 2.125 2.125 4,135 -0.00(-0.23%)
Aug 12, 2022 2.130 119 -0.10(-4.48%)
Aug 11, 2022 2.230 2.230 2.230 2.230 262 -0.08(-3.46%)
Aug 09, 2022 2.310 0 +0.03(+1.31%)
Aug 08, 2022 2.273 2.330 2.273 2.280 7,167 -0.04(-1.72%)
Aug 05, 2022 2.270 2.320 2.250 2.320 1,690 -0.08(-3.33%)
Aug 04, 2022 2.380 2.400 2.380 2.400 1,113 -0.04(-1.64%)
Aug 03, 2022 2.440 2.440 2.440 2.440 100 +0.08(+3.39%)
Aug 02, 2022 2.400 2.400 2.360 2.360 950 -0.03(-1.34%)
Aug 01, 2022 2.392 2.392 2.392 2.392 200 +0.11(+4.91%)
Jul 29, 2022 2.330 2.330 2.280 2.280 930 -0.08(-3.39%)
Jul 28, 2022 2.340 2.360 2.300 2.360 5,750 +0.11(+4.89%)
Jul 27, 2022 2.230 2.260 2.230 2.250 1,111 +0.17(+8.17%)
Jul 26, 2022 2.100 2.100 2.080 2.080 10,217 -0.07(-3.48%)
Jul 25, 2022 2.120 2.155 2.120 2.155 900 +0.15(+7.75%)
Jul 22, 2022 1.930 2.000 1.930 2.000 2,000 +0.07(+3.41%)
Jul 21, 2022 1.900 1.960 1.900 1.934 4,232 -0.10(-4.73%)
Jul 20, 2022 2.020 2.030 2.020 2.030 1,292 +0.01(+0.50%)
Jul 19, 2022 1.910 2.020 1.910 2.020 3,903 -0.01(-0.49%)
Jul 18, 2022 1.950 2.030 1.950 2.030 7,625 +0.09(+4.91%)
Jul 15, 2022 1.910 1.980 1.900 1.935 5,765 +0.04(+1.84%)
Jul 14, 2022 2.000 2.000 1.900 1.900 6,100 -0.10(-5.00%)
Jul 13, 2022 2.000 2.000 1.990 2.000 6,000 -0.05(-2.44%)
Jul 12, 2022 2.100 2.100 2.050 2.050 5,920 -0.05(-2.38%)
Jul 11, 2022 2.120 2.120 2.040 2.100 2,045 -0.03(-1.41%)
Jul 08, 2022 2.130 2.180 2.130 2.130 2,100 +0.01(+0.47%)
Jul 07, 2022 2.050 2.120 2.010 2.120 2,857 -0.05(-2.30%)
Jul 06, 2022 2.025 2.170 2.025 2.170 1,810 +0.10(+4.83%)
Jul 05, 2022 1.940 2.070 1.910 2.070 3,088 -0.04(-1.90%)
Jul 01, 2022 2.070 2.110 2.070 2.110 2,122 +0.04(+2.18%)
Jun 30, 2022 1.990 2.065 1.980 2.065 21,101 -0.08(-3.95%)
Jun 29, 2022 2.200 2.200 2.150 2.150 761 -0.16(-6.72%)
Jun 28, 2022 2.305 2.305 2.305 2.305 415 +0.06(+2.44%)
Jun 27, 2022 2.170 2.250 2.170 2.250 1,405 -0.05(-2.17%)
Jun 23, 2022 2.300 0 +0.05(+2.22%)
Jun 22, 2022 2.250 2.250 2.250 2.250 220 +0.00(+0.00%)
Jun 21, 2022 2.230 2.310 2.230 2.250 2,222 +0.35(+18.42%)
Jun 17, 2022 1.900 1.900 1.900 1.900 100,200 -0.06(-3.06%)
Jun 16, 2022 1.910 1.960 1.900 1.960 12,565 -0.04(-2.00%)
Jun 15, 2022 1.990 2.010 1.940 2.000 37,271 -0.10(-4.76%)
Jun 14, 2022 2.120 2.140 2.100 2.100 42,610 -0.18(-7.89%)
Jun 10, 2022 2.280 12 -0.25(-9.88%)
Jun 09, 2022 2.650 2.660 2.530 2.530 1,400 -0.12(-4.53%)
Jun 08, 2022 2.630 2.650 2.618 2.650 2,820 -0.14(-5.02%)
Jun 07, 2022 2.775 2.800 2.775 2.790 1,559 -0.21(-7.00%)
Jun 06, 2022 3.300 3.300 3.000 3.000 2,360 +0.15(+5.26%)
Jun 03, 2022 2.848 2.855 2.848 2.850 2,440 +0.13(+4.78%)
Jun 02, 2022 2.720 2.720 2.720 2.720 3,000 -0.24(-8.10%)
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%)
Mar 02, 2022 3.610 75 -0.07(-1.90%)
Feb 28, 2022 3.680 32 +0.23(+6.67%)
Feb 25, 2022 3.450 3.450 3.230 3.450 18,160 +0.18(+5.50%)
Feb 24, 2022 3.270 3.270 2.990 3.270 400 +0.07(+2.19%)
Feb 23, 2022 3.280 3.300 3.200 3.200 8,961 -0.09(-2.79%)
Feb 22, 2022 3.300 3.320 3.260 3.292 20,318 -0.26(-7.40%)
Feb 18, 2022 3.555 0 -0.19(-5.20%)
Feb 17, 2022 3.620 3.750 3.600 3.750 3,287 -0.02(-0.40%)
Feb 16, 2022 3.780 3.780 3.730 3.765 4,225 -0.05(-1.44%)
Feb 15, 2022 3.740 3.820 3.720 3.820 5,435 -0.09(-2.19%)
Feb 14, 2022 3.897 4.000 3.897 3.905 2,605 +0.21(+5.55%)
Feb 11, 2022 3.990 3.990 3.700 3.700 8,255 -0.27(-6.80%)
Feb 10, 2022 3.960 4.000 3.960 3.970 1,593 -0.20(-4.75%)
Feb 09, 2022 4.020 4.168 4.000 4.168 3,602 +0.07(+1.78%)
Feb 08, 2022 3.940 4.100 3.940 4.095 6,610 -0.45(-9.98%)
Feb 07, 2022 4.450 4.570 4.450 4.549 22,617 +0.13(+3.04%)
Feb 04, 2022 4.485 4.485 4.415 4.415 715 +0.01(+0.34%)
Feb 03, 2022 4.400 4.400 8,933 -0.08(-1.79%)
Feb 01, 2022 4.480 0 +0.33(+7.94%)
Jan 31, 2022 4.157 4.157 4.130 4.151 2,871 +0.17(+4.28%)
Jan 28, 2022 3.970 3.980 3.960 3.980 2,128 -0.11(-2.69%)
Jan 27, 2022 4.157 4.157 4.090 4.090 2,810 +0.12(+3.02%)
Jan 26, 2022 3.970 3.970 3.970 3.970 1,021 +0.27(+7.30%)
Jan 25, 2022 3.650 3.700 3.615 3.700 7,986 +0.05(+1.27%)
Jan 24, 2022 3.630 3.690 3.520 3.654 20,589 -0.25(-6.32%)
Jan 21, 2022 4.010 4.010 3.890 3.900 31,320 -0.17(-4.18%)
Jan 20, 2022 4.070 4.085 4.070 4.070 8,544 -0.06(-1.45%)
Jan 19, 2022 4.170 4.180 4.080 4.130 29,833 -0.26(-5.92%)
Jan 18, 2022 4.450 4.450 4.390 4.390 1,075 -0.23(-4.98%)
Jan 14, 2022 4.620 0 -0.01(-0.22%)
Jan 13, 2022 4.650 4.680 4.630 4.630 1,380 -0.07(-1.49%)
Jan 12, 2022 4.690 4.710 4.690 4.700 1,100 +0.03(+0.56%)
Jan 11, 2022 4.650 4.674 4.650 4.674 8,767 -0.01(-0.13%)
Jan 10, 2022 4.780 4.780 4.680 4.680 2,732 -0.39(-7.77%)
Jan 07, 2022 5.090 5.090 5.074 5.074 3,350 -0.03(-0.51%)
Jan 06, 2022 5.100 5.100 5.100 5.100 500 +0.03(+0.59%)
Jan 04, 2022 5.070 5.070 5.070 24 -0.10(-1.93%)
Jan 03, 2022 5.176 5.176 5.128 5.170 12,275 +0.52(+11.18%)
Dec 31, 2021 4.800 5.130 4.630 4.650 18,135 -0.14(-3.02%)
Dec 30, 2021 4.740 4.800 4.740 4.795 3,150 -0.08(-1.64%)
Dec 29, 2021 4.980 4.980 4.760 4.875 9,742 -0.12(-2.40%)
Dec 28, 2021 4.990 5.000 4.990 4.995 5,283 +0.05(+1.01%)
Dec 27, 2021 4.730 4.945 4.730 4.945 4,825 +0.23(+4.88%)
Dec 23, 2021 4.702 4.730 4.700 4.715 4,633 +0.06(+1.40%)
Dec 22, 2021 4.719 4.719 4.630 4.650 5,491 -0.09(-1.90%)
Dec 21, 2021 4.590 4.740 4.590 4.740 6,237 +0.17(+3.72%)
Dec 20, 2021 4.598 4.610 4.560 4.570 2,325 +0.04(+0.88%)
Dec 17, 2021 4.590 4.590 4.530 4.530 966 -0.08(-1.74%)
Dec 16, 2021 4.580 4.680 4.580 4.610 16,821 +0.23(+5.30%)
Dec 15, 2021 4.400 4.450 4.317 4.378 8,800 -0.09(-2.06%)
Dec 14, 2021 4.420 4.470 4.400 4.470 5,999 -0.16(-3.35%)
Dec 13, 2021 4.680 4.753 4.625 4.625 3,808 -0.17(-3.65%)
Dec 10, 2021 4.800 4.800 4.800 4.800 700 +0.05(+1.05%)
Dec 09, 2021 4.750 4.750 4.750 4.750 2,800 -0.11(-2.16%)
Dec 08, 2021 4.890 4.890 4.838 4.855 1,136 -0.06(-1.32%)
Dec 07, 2021 4.870 4.970 4.860 4.920 7,816 +0.24(+5.13%)
Dec 06, 2021 4.680 4.680 4.530 4.680 1,726 +0.15(+3.31%)
Dec 03, 2021 4.720 4.720 4.500 4.530 2,210 -0.11(-2.37%)
Dec 02, 2021 4.675 4.675 4.640 4.640 2,417 -0.03(-0.64%)
Dec 01, 2021 4.840 4.850 4.670 4.670 13,910 -0.17(-3.51%)
Nov 30, 2021 4.620 4.840 4.620 4.840 9,390 +0.21(+4.42%)
Nov 29, 2021 4.610 4.690 4.590 4.635 5,758 +0.10(+2.32%)
Nov 26, 2021 4.530 4.550 4.530 4.530 1,407 -0.21(-4.43%)
Nov 24, 2021 4.750 4.830 4.740 4.740 6,000 -0.14(-2.87%)
Nov 23, 2021 4.850 4.890 4.835 4.880 6,236 -0.16(-3.17%)
Nov 22, 2021 5.080 5.090 5.000 5.040 3,119 -0.12(-2.33%)
Nov 19, 2021 5.180 5.205 5.160 5.160 3,166 +0.09(+1.78%)
Nov 18, 2021 5.150 5.150 5.050 5.070 2,828 -0.33(-6.11%)
Nov 17, 2021 5.430 5.430 5.300 5.400 7,731 -0.28(-4.93%)
Nov 16, 2021 5.551 5.680 5.551 5.680 6,859 +0.14(+2.57%)
Nov 15, 2021 5.547 5.550 5.520 5.537 1,803 +0.20(+3.78%)
Nov 12, 2021 5.341 5.341 5.336 5.336 2,594 -0.13(-2.36%)
Nov 11, 2021 5.500 5.550 5.390 5.465 7,216 +0.42(+8.22%)
Nov 09, 2021 5.130 5.130 5.000 5.050 4,831 -0.09(-1.75%)
Nov 08, 2021 5.080 5.150 4.970 5.140 12,375 +0.09(+1.78%)
Nov 05, 2021 4.990 5.060 4.910 5.050 4,212 -0.39(-7.17%)
Nov 04, 2021 5.500 5.500 5.418 5.440 1,763 +0.09(+1.64%)
Nov 03, 2021 5.670 5.670 5.200 5.352 5,473 -0.22(-4.01%)
Nov 02, 2021 5.560 5.670 5.430 5.575 8,655 +0.31(+5.90%)
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.