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

Atlantic Sapphire ASA (OP: AASZF )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
Apr 30, 2021 10.66 10.66 10.54 10.54 18,900 -0.24(-2.19%)
Apr 29, 2021 10.81 10.81 10.66 10.77 8,818 -0.13(-1.18%)
Apr 28, 2021 10.60 10.99 10.60 10.90 26,111 +0.29(+2.68%)
Apr 27, 2021 10.47 10.62 10.42 10.62 20,581 -0.47(-4.24%)
Apr 26, 2021 10.82 11.12 10.79 11.09 22,724 +0.78(+7.57%)
Apr 23, 2021 10.11 10.42 10.11 10.30 13,900 +0.55(+5.69%)
Apr 22, 2021 9.250 10.16 9.250 9.750 7,146 +0.10(+1.04%)
Apr 21, 2021 9.560 9.730 9.560 9.650 3,681 -0.06(-0.62%)
Apr 20, 2021 9.870 9.970 9.710 9.710 7,816 -0.84(-7.96%)
Apr 19, 2021 10.73 10.80 10.51 10.55 4,701 -0.50(-4.52%)
Apr 16, 2021 11.01 11.05 10.78 11.05 16,700 -0.07(-0.63%)
Apr 15, 2021 11.44 11.44 10.71 11.12 17,043 -2.49(-18.27%)
Apr 14, 2021 13.88 13.90 13.61 13.61 1,259 -0.73(-5.09%)
Apr 13, 2021 14.48 14.48 14.34 14.34 1,035 -0.14(-1.00%)
Apr 12, 2021 14.24 14.48 14.24 14.48 1,427 -0.02(-0.14%)
Apr 09, 2021 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Apr 07, 2021 14.25 14.25 14.25 0 -0.04(-0.25%)
Apr 06, 2021 14.30 14.30 14.25 14.29 370 -0.46(-3.09%)
Apr 05, 2021 14.73 14.74 14.73 14.74 1,902 -0.07(-0.47%)
Apr 01, 2021 14.25 14.81 14.25 14.81 1,300 +0.45(+3.13%)
Mar 31, 2021 14.38 14.38 14.15 14.36 10,963 +1.04(+7.77%)
Mar 30, 2021 13.50 13.53 13.30 13.32 14,253 -0.62(-4.48%)
Mar 29, 2021 13.67 13.95 13.67 13.95 2,730 +0.15(+1.09%)
Mar 26, 2021 13.70 13.80 13.45 13.80 6,600 +0.18(+1.28%)
Mar 25, 2021 13.66 13.66 13.62 13.62 712 -0.61(-4.31%)
Mar 24, 2021 14.02 15.43 13.95 14.24 6,046 -1.74(-10.90%)
Mar 23, 2021 15.98 15.98 15.98 15.98 500 -0.17(-1.05%)
Mar 22, 2021 16.15 16.15 16.15 16.15 200 +0.20(+1.25%)
Mar 19, 2021 16.00 16.00 15.95 15.95 500 -0.80(-4.75%)
Mar 18, 2021 16.75 16.75 16.50 16.75 1,213 +0.20(+1.21%)
Mar 17, 2021 16.55 16.55 16.55 16.55 101 -0.29(-1.75%)
Mar 16, 2021 16.84 16.84 16.66 16.84 1,141 -0.12(-0.71%)
Mar 15, 2021 16.96 16.96 16.96 76 +0.00(+0.00%)
Mar 12, 2021 16.96 16.96 16.96 16.96 300 -0.07(-0.41%)
Mar 11, 2021 17.03 17.03 17.03 17.03 375 +0.47(+2.84%)
Mar 10, 2021 16.56 16.56 16.56 16.56 301 -0.21(-1.25%)
Mar 09, 2021 16.77 16.77 16.77 56 +0.00(+0.00%)
Mar 08, 2021 16.77 16.77 16.77 34 +0.00(+0.00%)
Mar 05, 2021 16.48 16.77 16.03 16.77 2,900 +0.44(+2.69%)
Mar 04, 2021 16.50 16.60 16.33 16.33 1,170 -0.57(-3.37%)
Mar 03, 2021 16.90 16.90 16.90 16.90 1,304 +0.58(+3.55%)
Mar 01, 2021 16.32 16.32 16.32 0 +0.00(+0.00%)
Feb 26, 2021 16.32 16.44 15.96 16.32 700 -0.62(-3.69%)
Feb 25, 2021 16.95 17.14 16.95 16.95 502 -0.38(-2.22%)
Feb 24, 2021 17.33 17.33 17.33 17.33 304 +0.55(+3.28%)
Feb 23, 2021 16.78 16.78 16.75 16.78 1,642 -0.22(-1.29%)
Feb 22, 2021 16.79 17.18 16.79 17.00 9,930 -0.18(-1.02%)
Feb 19, 2021 17.18 17.18 17.18 17.18 300 +0.09(+0.50%)
Feb 18, 2021 17.16 17.16 17.09 17.09 445 -0.15(-0.87%)
Feb 17, 2021 17.19 17.65 17.19 17.24 2,810 -0.62(-3.50%)
Feb 16, 2021 17.43 17.87 17.43 17.86 4,518 +1.11(+6.66%)
Feb 12, 2021 16.67 16.75 16.67 16.75 1,600 -0.41(-2.36%)
Feb 11, 2021 17.17 17.17 17.10 17.16 1,437 -0.36(-2.03%)
Feb 10, 2021 17.45 17.51 17.40 17.51 885 +0.01(+0.06%)
Feb 09, 2021 17.61 17.61 17.50 17.50 1,291 +0.30(+1.74%)
Feb 08, 2021 17.40 17.40 17.20 17.20 608 +0.06(+0.35%)
Feb 05, 2021 17.20 17.20 17.14 17.14 500 -0.06(-0.35%)
Feb 04, 2021 17.25 17.33 17.15 17.20 4,320 +0.14(+0.82%)
Feb 03, 2021 17.06 17.06 17.06 17.06 129 +0.31(+1.85%)
Feb 02, 2021 17.00 17.00 16.75 16.75 2,090 -0.10(-0.59%)
Feb 01, 2021 17.15 17.32 16.85 16.85 1,089 +0.12(+0.75%)
Jan 29, 2021 16.48 16.73 16.00 16.73 11,100 +1.64(+10.83%)
Jan 28, 2021 14.91 15.09 14.71 15.09 7,917 +0.19(+1.28%)
Jan 27, 2021 14.75 15.00 14.75 14.90 5,592 -0.80(-5.10%)
Jan 26, 2021 15.49 15.70 15.49 15.70 1,638 -0.10(-0.63%)
Jan 25, 2021 15.50 15.80 15.49 15.80 7,745 -0.42(-2.59%)
Jan 22, 2021 16.22 16.22 16.22 16.22 200 -0.66(-3.91%)
Jan 21, 2021 16.88 16.88 16.88 16.88 7,663 +0.33(+1.99%)
Jan 20, 2021 16.45 16.55 16.45 16.55 11,910 +0.35(+2.17%)
Jan 19, 2021 16.10 16.20 16.10 16.20 1,843 +0.05(+0.30%)
Jan 15, 2021 16.32 16.32 16.15 16.15 400 -0.26(-1.58%)
Jan 14, 2021 16.41 16.41 16.41 16.41 183 +0.17(+1.05%)
Jan 12, 2021 16.24 16.24 16.24 0 +0.53(+3.37%)
Jan 11, 2021 16.20 16.20 15.71 15.71 1,255 -1.14(-6.77%)
Jan 08, 2021 16.85 16.85 16.85 16.85 600 +0.01(+0.06%)
Jan 07, 2021 16.69 16.84 16.67 16.84 45,773 +0.00(+0.00%)
Jan 06, 2021 15.06 16.84 15.06 16.84 1,286 +2.84(+20.29%)
Jan 05, 2021 14.50 15.00 14.00 14.00 16,926 -1.00(-6.67%)
Jan 04, 2021 14.80 15.00 14.37 15.00 60,140 +1.00(+7.14%)
Dec 30, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 29, 2020 14.00 14.00 14.00 14.00 64,528 +0.00(+0.00%)
Dec 28, 2020 14.00 14.00 14.00 14.00 39,016 +0.15(+1.08%)
Dec 24, 2020 13.85 13.85 13.85 27 +0.00(+0.00%)
Dec 23, 2020 13.85 13.85 13.65 13.85 24,924 +0.45(+3.36%)
Dec 22, 2020 13.40 13.40 13.40 13.40 82,189 +0.40(+3.08%)
Dec 21, 2020 13.00 13.00 13.00 25,976 +0.00(+0.00%)
Dec 18, 2020 13.21 13.21 12.54 13.00 50,600 +0.00(+0.00%)
Dec 17, 2020 12.85 13.25 12.85 13.00 13,488 +1.60(+14.04%)
Dec 14, 2020 11.40 11.40 11.40 0 -0.10(-0.87%)
Dec 11, 2020 11.50 11.50 11.50 11.50 200 -0.15(-1.29%)
Dec 08, 2020 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 07, 2020 11.70 11.70 11.62 11.65 1,200 -0.05(-0.43%)
Dec 04, 2020 11.70 11.70 11.70 11.70 800 +0.25(+2.18%)
Dec 03, 2020 11.45 11.45 11.45 11.45 100 -0.15(-1.29%)
Dec 02, 2020 11.60 11.60 11.60 12 +0.00(+0.00%)
Dec 01, 2020 11.60 11.60 11.60 11.60 500 +0.48(+4.32%)
Nov 30, 2020 11.12 11.12 11.12 365 +0.00(+0.00%)
Nov 24, 2020 11.12 11.12 11.12 0 +0.22(+2.02%)
Nov 23, 2020 10.90 10.90 10.90 10.90 100 -0.25(-2.24%)
Nov 20, 2020 11.15 11.15 11.15 2 +0.00(+0.00%)
Nov 19, 2020 11.15 11.15 11.15 20 +0.00(+0.00%)
Nov 18, 2020 11.15 11.15 11.15 11.15 1,000 +0.05(+0.45%)
Nov 17, 2020 11.10 11.10 11.10 11.10 400 +0.40(+3.74%)
Nov 16, 2020 10.98 11.00 10.70 10.70 715 -0.15(-1.38%)
Nov 13, 2020 10.85 10.90 10.85 10.85 3,000 -0.15(-1.36%)
Nov 12, 2020 10.65 11.10 10.65 11.00 1,335 +0.23(+2.14%)
Nov 11, 2020 10.77 10.77 10.77 10.77 2,000 +1.49(+16.06%)
Nov 09, 2020 9.280 9.280 9.280 0 +0.00(+0.00%)
Nov 02, 2020 9.280 9.280 9.280 0 +0.00(+0.00%)
Oct 30, 2020 9.280 9.280 9.280 9.280 200 +0.23(+2.54%)
Oct 29, 2020 9.050 9.050 9.050 9.050 198 +0.00(+0.00%)
Oct 28, 2020 9.110 9.110 9.050 9.050 1,073 -0.60(-6.22%)
Oct 27, 2020 9.650 9.650 9.650 9.650 1,122 -0.65(-6.31%)
Oct 26, 2020 10.30 10.30 10.30 50 +0.00(+0.00%)
Oct 23, 2020 10.30 10.30 10.30 4,338 +0.00(+0.00%)
Oct 22, 2020 10.15 10.30 10.15 10.30 902 +0.05(+0.49%)
Oct 21, 2020 10.25 10.25 10.25 10.25 350 -0.70(-6.39%)
Oct 20, 2020 10.95 10.95 10.95 10.95 320 +0.05(+0.46%)
Oct 19, 2020 10.90 10.90 10.90 10.90 1,200 -0.10(-0.91%)
Oct 16, 2020 11.00 11.00 11.00 11.00 300 -0.48(-4.18%)
Oct 14, 2020 11.48 11.48 11.48 0 +0.03(+0.26%)
Oct 13, 2020 11.45 11.45 11.45 10 +0.00(+0.00%)
Oct 12, 2020 11.45 11.45 11.45 11.45 2,000 -0.05(-0.43%)
Oct 09, 2020 11.50 11.50 11.50 11.50 300 -0.05(-0.43%)
Oct 08, 2020 11.55 11.55 11.55 11.55 17,316 -0.05(-0.43%)
Oct 07, 2020 11.60 11.60 11.60 11.60 1,300 -0.25(-2.11%)
Oct 06, 2020 11.85 11.85 11.85 11.85 2,000 +0.15(+1.28%)
Oct 02, 2020 11.70 11.70 11.70 0 -0.30(-2.50%)
Oct 01, 2020 12.00 12.00 12.00 12.00 132 +0.41(+3.54%)
Sep 30, 2020 11.59 11.59 11.59 11.59 3,100 +0.49(+4.41%)
Sep 29, 2020 11.10 11.10 11.10 11.10 7,443 +0.00(+0.00%)
Sep 28, 2020 11.10 11.10 11.10 3,118 +0.00(+0.00%)
Sep 25, 2020 11.10 11.10 11.00 11.10 1,200 -0.44(-3.77%)
Sep 24, 2020 11.54 11.54 11.50 11.54 1,300 -0.21(-1.83%)
Sep 23, 2020 12.15 12.15 11.75 11.75 240 -0.07(-0.59%)
Sep 22, 2020 11.82 11.82 11.82 63 +0.00(+0.00%)
Sep 21, 2020 11.80 11.82 11.80 11.82 990 -0.78(-6.19%)
Sep 18, 2020 12.60 12.60 12.60 12.60 700 +0.80(+6.78%)
Sep 17, 2020 11.80 11.80 11.80 125 +0.00(+0.00%)
Sep 14, 2020 11.80 11.80 11.80 0 -0.95(-7.45%)
Sep 11, 2020 12.75 12.75 12.75 40 +0.00(+0.00%)
Sep 10, 2020 12.01 12.75 12.01 12.75 825 +1.35(+11.84%)
Sep 09, 2020 11.40 11.40 11.40 11.40 833 +0.00(+0.00%)
Sep 08, 2020 11.40 11.40 11.40 110 +0.00(+0.00%)
Sep 04, 2020 11.35 11.40 11.35 11.40 700 +0.40(+3.64%)
Sep 03, 2020 11.00 11.00 11.00 11.00 1,380 -0.30(-2.65%)
Sep 01, 2020 11.30 11.30 11.30 0 -0.30(-2.59%)
Aug 31, 2020 11.00 11.65 11.00 11.60 10,636 +0.50(+4.50%)
Aug 28, 2020 11.25 11.25 11.10 11.10 1,000 -0.05(-0.45%)
Aug 27, 2020 11.15 11.15 11.15 11.15 145 -0.42(-3.63%)
Aug 26, 2020 11.57 11.57 11.57 40 +0.00(+0.00%)
Aug 25, 2020 11.85 11.85 11.57 11.57 316 +0.01(+0.09%)
Aug 24, 2020 11.55 11.61 11.55 11.56 6,097 -0.59(-4.86%)
Aug 21, 2020 11.95 12.15 11.50 12.15 700 +0.32(+2.71%)
Aug 20, 2020 12.10 12.10 11.83 11.83 4,042 -0.67(-5.37%)
Aug 19, 2020 12.20 12.50 12.20 12.50 9,155 +0.15(+1.21%)
Aug 17, 2020 12.35 12.35 12.35 0 +0.01(+0.11%)
Aug 13, 2020 12.34 12.34 12.34 0 +0.24(+1.95%)
Aug 12, 2020 12.75 12.75 12.05 12.10 9,058 -0.62(-4.87%)
Aug 11, 2020 12.72 12.72 12.72 12.72 210 +0.17(+1.35%)
Aug 07, 2020 12.55 12.55 12.55 0 -0.93(-6.88%)
Aug 06, 2020 13.48 13.48 13.48 350 +0.00(+0.00%)
Aug 05, 2020 12.50 12.50 13.48 7,000 +0.98(+7.82%)
Aug 04, 2020 12.65 12.65 12.50 12.50 1,100 -0.15(-1.19%)
Aug 03, 2020 12.65 12.65 12.60 12.65 1,405 -0.17(-1.33%)
Jul 30, 2020 12.82 12.82 12.82 0 +0.12(+0.94%)
Jul 29, 2020 12.89 13.05 12.70 12.70 527 -0.40(-3.05%)
Jul 28, 2020 13.10 13.10 13.10 6 +0.00(+0.00%)
Jul 27, 2020 13.06 13.10 13.06 13.10 1,000 +0.10(+0.77%)
Jul 24, 2020 13.00 13.00 13.00 13.00 2,000 -0.40(-2.99%)
Jul 23, 2020 13.50 13.50 13.40 13.40 433 +0.00(+0.00%)
Jul 22, 2020 13.40 13.40 13.29 13.40 2,230 -0.25(-1.83%)
Jul 20, 2020 13.65 13.65 13.65 0 -0.15(-1.09%)
Jul 17, 2020 13.65 13.80 13.65 13.80 2,900 +0.10(+0.73%)
Jul 16, 2020 13.75 13.75 13.70 13.70 1,225 -0.05(-0.36%)
Jul 15, 2020 13.75 13.75 13.75 13.75 682 -0.25(-1.79%)
Jul 14, 2020 13.04 14.00 13.04 14.00 875 +0.75(+5.66%)
Jul 13, 2020 13.30 13.30 13.25 13.25 240 +0.32(+2.45%)
Jul 10, 2020 13.91 13.91 12.93 598 -0.98(-7.02%)
Jul 09, 2020 13.25 13.25 13.91 4,500 +0.66(+4.97%)
Jul 08, 2020 13.25 13.25 13.25 13.25 500 +0.25(+1.92%)
Jul 06, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 02, 2020 13.00 13.00 13.00 7,665 +0.00(+0.00%)
Jul 01, 2020 13.50 13.50 13.00 13.00 6,000 +0.30(+2.36%)
Jun 30, 2020 12.70 12.70 12.70 12.70 500 -0.38(-2.91%)
Jun 29, 2020 13.08 13.08 13.08 13.08 230 -0.25(-1.87%)
Jun 26, 2020 13.33 13.33 13.33 200 -0.00(-0.02%)
Jun 25, 2020 13.25 13.95 13.25 13.33 4,164 -1.18(-8.10%)
Jun 24, 2020 14.51 14.51 14.51 14.51 4,194 -0.49(-3.28%)
Jun 23, 2020 14.72 15.00 14.72 15.00 42,475 +1.00(+7.14%)
Jun 22, 2020 14.00 14.00 14.00 35 +0.00(+0.00%)
Jun 18, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Jun 17, 2020 14.00 14.00 14.00 67 +0.00(+0.00%)
Jun 15, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Jun 12, 2020 14.69 14.69 14.00 14.00 600 -0.75(-5.08%)
Jun 11, 2020 14.75 14.75 14.75 14.75 1,188 -0.25(-1.67%)
Jun 10, 2020 14.92 15.00 14.92 15.00 740 +0.00(+0.00%)
Jun 09, 2020 14.90 15.29 14.65 15.00 2,271 +2.34(+18.48%)
Jun 08, 2020 12.66 12.66 12.66 50 +0.00(+0.00%)
Jun 04, 2020 12.66 12.66 12.66 0 +0.41(+3.35%)
Jun 03, 2020 12.28 12.28 12.25 12.25 322 -0.01(-0.08%)
Jun 02, 2020 12.15 12.26 12.15 12.26 2,640 +0.46(+3.90%)
Jun 01, 2020 11.80 11.80 11.80 15 +0.00(+0.00%)
May 28, 2020 11.80 11.80 11.80 0 -0.30(-2.48%)
May 27, 2020 12.32 12.32 12.10 12.10 220 +0.15(+1.26%)
May 26, 2020 11.95 11.95 11.95 11.95 523 +0.45(+3.91%)
May 22, 2020 11.57 11.57 11.50 11.50 300 +0.70(+6.48%)
May 20, 2020 10.80 10.80 10.80 0 +0.00(+0.00%)
May 19, 2020 10.80 10.80 10.80 4,928 +0.00(+0.00%)
May 18, 2020 10.80 10.80 10.80 15 +0.00(+0.00%)
May 15, 2020 10.80 10.80 10.80 10.80 100 +0.28(+2.66%)
May 13, 2020 10.52 10.52 10.52 0 -0.18(-1.68%)
May 12, 2020 10.90 10.90 10.70 10.70 3,653 -0.50(-4.46%)
May 11, 2020 11.15 11.20 11.15 11.20 297 +0.30(+2.75%)
May 08, 2020 10.90 10.90 10.90 153 +0.00(+0.00%)
May 07, 2020 11.40 11.40 10.90 10.90 2,054 -0.60(-5.22%)
May 06, 2020 11.50 11.50 11.50 11.50 1,245 +0.00(+0.00%)
May 05, 2020 11.50 11.70 11.30 11.50 4,743 +1.05(+10.05%)
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.