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

Atlantic Sapphire ASA (OP: AASZF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2024 0.0900 0 +0.01(+11.80%)
Apr 29, 2024 0.0805 0.0805 0.0805 0.0805 500 +0.00(+0.63%)
Apr 24, 2024 0.0800 0 -0.00(-1.60%)
Apr 17, 2024 0.0813 0 -0.00(-4.35%)
Apr 16, 2024 0.0896 0.0957 0.0850 0.0850 182,461 -0.01(-6.59%)
Apr 15, 2024 0.0938 0.0938 0.0910 0.0910 40,800 -0.01(-13.33%)
Apr 12, 2024 0.0966 0.1050 0.0966 0.1050 61,755 +0.00(+5.00%)
Apr 11, 2024 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+1.21%)
Apr 10, 2024 0.0988 0.0988 0.0988 0.0988 5,500 +0.02(+31.73%)
Apr 09, 2024 0.0920 0.0920 0.0750 0.0750 45,579 -0.01(-7.41%)
Apr 08, 2024 0.0882 0.0882 0.0782 0.0810 104,887 -0.01(-15.18%)
Apr 05, 2024 0.0885 0.0955 0.0885 0.0955 35,649 -0.01(-10.16%)
Apr 04, 2024 0.0900 0.1063 0.0900 0.1063 43,692 +0.02(+19.44%)
Apr 02, 2024 0.0890 5 +0.00(+3.85%)
Apr 01, 2024 0.1035 0.1035 0.0680 0.0857 88,400 -0.02(-17.20%)
Mar 28, 2024 0.0893 0.1035 0.0680 0.1035 10,700 -0.01(-4.87%)
Mar 27, 2024 0.0944 0.1088 0.0944 0.1088 1,120 +0.02(+22.38%)
Mar 26, 2024 0.0808 0.0889 0.0808 0.0889 28,188 -0.01(-6.42%)
Mar 22, 2024 0.0950 0 +0.00(+2.48%)
Mar 21, 2024 0.0855 0.0927 0.0855 0.0927 1,730 +0.00(+3.00%)
Mar 20, 2024 0.0896 0.0900 0.0860 0.0900 30,523 +0.01(+12.50%)
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 54,000 +0.01(+6.67%)
Mar 18, 2024 0.0875 0.0917 0.0750 0.0750 246,808 -0.03(-29.64%)
Mar 15, 2024 0.0835 0.1066 0.0835 0.1066 45,996 +0.01(+13.53%)
Mar 14, 2024 0.0764 0.0939 0.0764 0.0939 4,239 +0.01(+11.79%)
Mar 13, 2024 0.0900 0.0900 0.0840 0.0840 109,565 -0.01(-6.67%)
Mar 12, 2024 0.1010 0.1068 0.0870 0.0900 62,198 -0.01(-11.76%)
Mar 11, 2024 0.0998 0.1032 0.0920 0.1020 83,156 -0.02(-15.35%)
Mar 08, 2024 0.1164 0.1205 0.1098 0.1205 7,130 +0.01(+4.78%)
Mar 07, 2024 0.1002 0.1150 0.1002 0.1150 93,500 -0.00(-4.17%)
Mar 06, 2024 0.1050 0.1200 0.1050 0.1200 61,723 +0.01(+14.29%)
Mar 05, 2024 0.1122 0.1150 0.1050 0.1050 29,680 -0.02(-14.29%)
Mar 04, 2024 0.1212 0.1225 0.1071 0.1225 37,696 -0.00(-0.49%)
Mar 01, 2024 0.1234 0.1347 0.1100 0.1231 99,731 -0.02(-12.07%)
Feb 29, 2024 0.1307 0.1410 0.1307 0.1400 10,325 -0.01(-6.67%)
Feb 28, 2024 0.1510 0.1510 0.1500 0.1500 27,030 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+2.88%)
Feb 26, 2024 0.1527 0.1527 0.1368 0.1458 63,100 +0.01(+9.13%)
Feb 23, 2024 0.1336 0.1336 0.1336 0.1336 1,200 -0.03(-19.37%)
Feb 22, 2024 0.1500 0.1657 0.1400 0.1657 62,914 +0.01(+6.90%)
Feb 21, 2024 0.1550 0.1550 0.1550 0.1550 6,420 -0.00(-2.08%)
Feb 20, 2024 0.1623 0.1623 0.1500 0.1583 41,467 -0.02(-12.25%)
Feb 16, 2024 0.1804 0.1928 0.1804 0.1804 3,471 +0.00(+0.67%)
Feb 15, 2024 0.1792 0.1792 0.1792 0.1792 2,790 +0.00(+0.06%)
Feb 14, 2024 0.1741 0.1791 0.1677 0.1791 14,250 +0.02(+15.55%)
Feb 13, 2024 0.1550 0.1550 0.1550 0.1550 340 -0.01(-8.23%)
Feb 12, 2024 0.1715 0.1753 0.1689 0.1689 17,700 -0.01(-6.37%)
Feb 09, 2024 0.1722 0.1804 0.1700 0.1804 32,491 +0.00(+0.00%)
Feb 08, 2024 0.1631 0.1804 0.1631 0.1804 35,540 +0.01(+7.57%)
Feb 06, 2024 0.1677 0 +0.00(+1.15%)
Feb 05, 2024 0.1627 0.1700 0.1600 0.1658 22,350 +0.01(+3.75%)
Jan 30, 2024 0.1598 0 -0.01(-5.72%)
Jan 29, 2024 0.1695 0.1695 0.1695 0.1695 100 +0.02(+13.00%)
Jan 25, 2024 0.1500 100 -0.00(-1.06%)
Jan 24, 2024 0.1516 0.1516 0.1516 0.1516 466 +0.00(+0.07%)
Jan 23, 2024 0.1515 0.1515 0.1515 0.1515 21,000 +0.00(+1.00%)
Jan 22, 2024 0.1574 0.1574 0.1500 0.1500 16,400 -0.03(-16.85%)
Jan 19, 2024 0.1613 0.1804 0.1450 0.1804 5,477 +0.02(+15.35%)
Jan 18, 2024 0.1604 0.1604 0.1564 0.1564 457 +0.01(+4.27%)
Jan 17, 2024 0.1617 0.1620 0.1500 0.1500 58,400 -0.01(-3.23%)
Jan 16, 2024 0.1528 0.1550 0.1528 0.1550 27,732 +0.01(+6.68%)
Jan 12, 2024 0.1453 0.1453 0.1453 0.1453 16,494 +0.01(+3.79%)
Jan 11, 2024 0.1430 0.1430 0.1400 0.1400 36,000 -0.00(-1.62%)
Jan 10, 2024 0.1550 0.1613 0.1423 0.1423 70,100 -0.02(-11.06%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 26,075 +0.00(+0.00%)
Jan 08, 2024 0.1675 0.1675 0.1570 0.1600 66,500 -0.02(-11.11%)
Jan 05, 2024 0.1680 0.1800 0.1600 0.1800 64,400 +0.01(+5.88%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 100,000 +0.01(+3.03%)
Jan 03, 2024 0.1800 0.1800 0.1650 0.1650 32,544 -0.01(-6.94%)
Jan 02, 2024 0.1631 0.1773 0.1631 0.1773 23,385 +0.01(+5.54%)
Dec 29, 2023 0.1600 0.1680 0.1550 0.1680 36,782 -0.00(-0.41%)
Dec 28, 2023 0.1685 0.1687 0.1685 0.1687 464 -0.01(-6.12%)
Dec 27, 2023 0.1723 0.2017 0.1723 0.1797 9,014 +0.02(+9.57%)
Dec 26, 2023 0.1765 0.2010 0.1640 0.1640 14,825 -0.01(-7.08%)
Dec 22, 2023 0.1732 0.1820 0.1732 0.1765 6,400 -0.00(-1.94%)
Dec 21, 2023 0.1993 0.1993 0.1800 0.1800 7,115 +0.01(+8.24%)
Dec 20, 2023 0.1843 0.1900 0.1663 0.1663 56,139 -0.02(-12.01%)
Dec 19, 2023 0.1900 0.1900 0.1780 0.1890 95,903 -0.02(-10.00%)
Dec 18, 2023 0.1900 0.2100 0.1826 0.2100 34,200 +0.05(+29.47%)
Dec 15, 2023 0.1660 0.1660 0.1605 0.1622 35,700 +0.02(+10.72%)
Dec 14, 2023 0.1465 0.1465 0.1400 0.1465 32,985 +0.00(+0.00%)
Dec 13, 2023 0.1383 0.1465 0.1300 0.1465 7,637 +0.02(+19.11%)
Dec 12, 2023 0.1303 0.1303 0.1230 0.1230 743,922 -0.02(-11.83%)
Dec 11, 2023 0.1281 0.1395 0.1207 0.1395 79,825 -0.01(-3.79%)
Dec 08, 2023 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Dec 07, 2023 0.1318 0.1525 0.1318 0.1500 17,715 +0.02(+13.21%)
Dec 06, 2023 0.1500 0.1502 0.1325 0.1325 95,736 +0.01(+6.00%)
Dec 05, 2023 0.1300 0.1418 0.1250 0.1250 68,102 -0.01(-3.85%)
Dec 04, 2023 0.1215 0.1391 0.1215 0.1300 50,316 +0.01(+5.78%)
Dec 01, 2023 0.1275 0.1275 0.1229 0.1229 9,133 +0.00(+2.42%)
Nov 30, 2023 0.1120 0.1200 0.1120 0.1200 236,573 +0.00(+4.35%)
Nov 29, 2023 0.1188 0.1273 0.1150 0.1150 39,695 -0.00(-4.17%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 267,360 -0.01(-7.69%)
Nov 27, 2023 0.1292 0.1300 0.1200 0.1300 28,936 -0.00(-0.31%)
Nov 24, 2023 0.1304 0.1304 0.1304 0.1304 23,600 +0.01(+4.32%)
Nov 22, 2023 0.1250 0.1250 0.1240 0.1250 210,000 -0.02(-10.71%)
Nov 21, 2023 0.1367 0.1400 0.1280 0.1400 13,600 +0.00(+2.94%)
Nov 20, 2023 0.1346 0.1360 0.1280 0.1360 323,804 -0.02(-11.05%)
Nov 17, 2023 0.1422 0.1529 0.1422 0.1529 8,664 +0.03(+29.47%)
Nov 16, 2023 0.1265 0.1265 0.1181 0.1181 10,700 +0.00(+0.25%)
Nov 14, 2023 0.1178 0 +0.00(+4.34%)
Nov 13, 2023 0.1199 0.1199 0.1129 0.1129 24,565 -0.01(-8.88%)
Nov 10, 2023 0.1252 0.1252 0.1239 0.1239 16,556 -0.01(-4.69%)
Nov 09, 2023 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+2.85%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 15,000 -0.00(-2.17%)
Nov 07, 2023 0.1283 0.1341 0.1283 0.1292 2,671 -0.00(-0.62%)
Nov 06, 2023 0.1440 0.1440 0.1300 0.1300 69,400 -0.00(-1.52%)
Nov 03, 2023 0.1431 0.1431 0.1319 0.1320 12,846 -0.01(-7.56%)
Nov 02, 2023 0.1216 0.1428 0.1216 0.1428 15,500 +0.01(+5.47%)
Nov 01, 2023 0.1266 0.1354 0.1266 0.1354 1,500 +0.02(+12.83%)
Oct 31, 2023 0.1150 0.1200 0.1150 0.1200 18,100 -0.00(-2.76%)
Oct 30, 2023 0.1213 0.1234 0.1070 0.1234 245,776 +0.00(+2.83%)
Oct 27, 2023 0.1244 0.1253 0.1122 0.1200 36,255 -0.01(-6.98%)
Oct 26, 2023 0.1235 0.1290 0.1200 0.1290 57,125 +0.00(+3.20%)
Oct 25, 2023 0.1225 0.1300 0.1225 0.1250 40,060 -0.01(-3.85%)
Oct 24, 2023 0.1365 0.1365 0.1200 0.1300 31,654 -0.01(-7.14%)
Oct 23, 2023 0.1385 0.1400 0.1240 0.1400 139,650 -0.00(-0.57%)
Oct 20, 2023 0.1237 0.1408 0.1237 0.1408 51,436 +0.01(+5.63%)
Oct 19, 2023 0.1405 0.1450 0.1333 0.1333 111,338 -0.03(-16.69%)
Oct 18, 2023 0.1634 0.1634 0.1500 0.1600 20,700 +0.00(+0.00%)
Oct 17, 2023 0.1620 0.1620 0.1563 0.1600 8,900 +0.00(+1.91%)
Oct 16, 2023 0.1570 0.1570 0.1570 0.1570 1,001 +0.00(+2.08%)
Oct 13, 2023 0.1637 0.1697 0.1538 0.1538 76,480 -0.01(-3.88%)
Oct 12, 2023 0.1488 0.1600 0.1488 0.1600 6,000 +0.03(+22.32%)
Oct 10, 2023 0.1308 0 -0.02(-10.59%)
Oct 04, 2023 0.1463 20 -0.01(-7.76%)
Oct 03, 2023 0.1490 0.1586 0.1490 0.1586 15,925 +0.01(+5.73%)
Oct 02, 2023 0.1516 0.1553 0.1500 0.1500 18,805 -0.01(-5.96%)
Sep 29, 2023 0.1448 0.1595 0.1448 0.1595 14,048 +0.00(+1.40%)
Sep 28, 2023 0.1500 0.1573 0.1500 0.1573 3,156 +0.01(+4.87%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+6.16%)
Sep 26, 2023 0.1500 0.1589 0.1413 0.1413 37,700 -0.01(-5.17%)
Sep 25, 2023 0.1529 0.1490 0.1490 0.1490 6,193 -0.02(-12.20%)
Sep 22, 2023 0.1695 0.1700 0.1695 0.1697 7,441 -0.00(-0.06%)
Sep 21, 2023 0.1643 0.1698 0.1612 0.1698 25,575 +0.01(+6.13%)
Sep 20, 2023 0.1663 0.1663 0.1500 0.1600 101,428 +0.00(+0.63%)
Sep 19, 2023 0.1762 0.1762 0.1554 0.1590 207,734 -0.04(-20.90%)
Sep 18, 2023 0.1950 0.2010 0.1820 0.2010 98,984 +0.03(+16.18%)
Sep 15, 2023 0.1463 0.1730 0.1463 0.1730 203,390 +0.03(+23.57%)
Sep 14, 2023 0.1486 0.1486 0.1373 0.1400 211,030 -0.01(-6.67%)
Sep 13, 2023 0.1477 0.1500 0.1350 0.1500 105,999 +0.01(+7.14%)
Sep 12, 2023 0.1383 0.1400 0.1383 0.1400 12,073 -0.02(-9.97%)
Sep 11, 2023 0.1568 0.1568 0.1480 0.1555 54,400 -0.00(-2.81%)
Sep 08, 2023 0.1483 0.1600 0.1483 0.1600 60,900 -0.01(-5.88%)
Sep 07, 2023 0.1696 0.1700 0.1696 0.1700 31,000 +0.00(+0.00%)
Sep 06, 2023 0.1854 0.1854 0.1619 0.1700 35,740 -0.05(-22.02%)
Sep 05, 2023 0.2205 0.2205 0.1965 0.2180 42,345 -0.01(-5.22%)
Sep 01, 2023 0.2300 0.2300 0.2300 0.2300 1,200 +0.00(+0.00%)
Aug 31, 2023 0.2360 0.2360 0.2257 0.2300 4,935 +0.01(+6.78%)
Aug 30, 2023 0.2338 0.2347 0.2154 0.2154 23,430 -0.02(-10.25%)
Aug 29, 2023 0.2200 0.2400 0.2200 0.2400 21,000 +0.04(+20.00%)
Aug 28, 2023 0.2200 0.2200 0.2000 0.2000 88,598 -0.04(-18.27%)
Aug 25, 2023 0.2348 0.2449 0.1951 0.2447 125,584 -0.18(-42.92%)
Aug 24, 2023 0.3972 0.4287 0.3972 0.4287 3,243 -0.01(-2.41%)
Aug 23, 2023 0.4454 0.4454 0.4393 0.4393 1,374 -0.03(-5.69%)
Aug 22, 2023 0.4485 0.4658 0.4384 0.4658 8,030 +0.00(+0.54%)
Aug 21, 2023 0.4478 0.4633 0.4478 0.4633 2,100 +0.02(+3.60%)
Aug 18, 2023 0.4523 0.4523 0.4472 0.4472 475 -0.05(-10.45%)
Aug 17, 2023 0.4994 0.4994 0.4994 0.4994 2,099 -0.01(-2.14%)
Aug 15, 2023 0.5103 0 -0.01(-1.12%)
Aug 14, 2023 0.4551 0.5161 0.4551 0.5161 13,350 +0.04(+8.49%)
Aug 10, 2023 0.4757 0 -0.01(-2.64%)
Aug 09, 2023 0.4999 0.4999 0.4826 0.4886 5,150 -0.01(-2.28%)
Aug 08, 2023 0.5156 0.5156 0.4899 0.5000 14,400 -0.10(-16.72%)
Aug 07, 2023 0.5900 0.6004 0.5900 0.6004 5,018 +0.01(+2.14%)
Aug 04, 2023 0.5878 0.5878 0.5878 0.5878 855 +0.01(+2.23%)
Aug 02, 2023 0.5750 0 -0.03(-4.17%)
Aug 01, 2023 0.6000 0.6200 0.6000 0.6000 2,600 -0.05(-7.49%)
Jul 31, 2023 0.6486 0.6486 0.6486 0.6486 40,780 +0.01(+1.61%)
Jul 28, 2023 0.6383 0.6383 0.6383 0.6383 2,000 +0.04(+6.38%)
Jul 27, 2023 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 26, 2023 0.6000 0.6000 0.6000 0.6000 2,044 -0.03(-4.96%)
Jul 24, 2023 0.6313 92 -0.01(-1.36%)
Jul 21, 2023 0.6687 0.6687 0.6274 0.6400 26,650 +0.02(+2.91%)
Jul 20, 2023 0.6104 0.6219 0.5942 0.6219 3,107 +0.04(+7.63%)
Jul 19, 2023 0.5761 0.5778 0.5756 0.5778 7,600 -0.00(-0.38%)
Jul 18, 2023 0.5900 0.5900 0.5711 0.5800 11,250 -0.00(-0.51%)
Jul 14, 2023 0.5830 0 -0.01(-1.45%)
Jul 12, 2023 0.5916 0 -0.02(-3.30%)
Jul 11, 2023 0.6118 0.6118 0.6118 0.6118 2,100 +0.01(+1.97%)
Jul 06, 2023 0.6000 0 +0.02(+3.45%)
Jul 05, 2023 0.5800 0.5800 0.5800 0.5800 2,040 -0.01(-2.24%)
Jul 03, 2023 0.6200 0.6200 0.5933 0.5933 4,839 -0.05(-7.70%)
Jun 30, 2023 0.6181 0.6428 0.6181 0.6428 5,141 -0.03(-4.06%)
Jun 29, 2023 0.6743 0.6743 0.6700 0.6700 5,068 +0.03(+4.69%)
Jun 28, 2023 0.6726 0.6900 0.6387 0.6400 7,870 -0.05(-7.25%)
Jun 27, 2023 0.6800 0.6900 0.6759 0.6900 3,010 +0.02(+2.79%)
Jun 26, 2023 0.6713 0.6713 0.6713 0.6713 251 +0.07(+11.88%)
Jun 23, 2023 0.5887 0.6000 0.5887 0.6000 4,200 -0.05(-7.69%)
Jun 22, 2023 0.6715 0.6715 0.6500 0.6500 8,200 -0.09(-12.04%)
Jun 21, 2023 0.7915 0.7915 0.7380 0.7390 8,290 -0.06(-7.57%)
Jun 20, 2023 0.7995 0.7995 0.7995 0.7995 4,050 -0.02(-2.91%)
Jun 16, 2023 0.8000 0.8235 0.8000 0.8235 1,950 +0.07(+9.80%)
Jun 15, 2023 0.7940 0.7940 0.7500 0.7500 6,150 +0.01(+1.52%)
Jun 14, 2023 0.7412 0.7796 0.7388 0.7388 4,201 -0.03(-4.05%)
Jun 13, 2023 0.7716 0.7716 0.7414 0.7700 6,925 -0.02(-2.53%)
Jun 12, 2023 0.7997 0.8000 0.7900 0.7900 4,670 +0.18(+29.23%)
Jun 07, 2023 0.6113 0 +0.01(+1.88%)
Jun 06, 2023 0.6000 0.6000 0.6000 0.6000 53,700 +0.09(+17.92%)
Jun 02, 2023 0.5088 56 +0.01(+1.44%)
May 30, 2023 0.5016 3 -0.02(-3.09%)
May 26, 2023 0.4816 0.5176 0.4646 0.5176 7,300 +0.00(+0.31%)
May 25, 2023 0.5160 0.5160 0.4900 0.5160 1,650 +0.08(+17.22%)
May 24, 2023 0.4402 0.4402 0.4402 0.4402 2,000 -0.05(-10.05%)
May 23, 2023 0.4894 0.4894 0.4894 0.4894 1,000 +0.05(+12.48%)
May 22, 2023 0.4351 0.4351 0.4351 0.4351 150 -0.04(-8.32%)
May 19, 2023 0.4415 0.4746 0.4415 0.4746 1,250 -0.00(-0.04%)
May 18, 2023 0.4748 0.4748 0.4748 0.4748 300 +0.05(+12.94%)
May 17, 2023 0.4196 0.4785 0.4196 0.4204 6,410 -0.06(-12.42%)
May 16, 2023 0.4800 0.4800 0.4800 0.4800 900 +0.05(+11.06%)
May 15, 2023 0.4327 0.4327 0.4322 0.4322 730 -0.03(-6.65%)
May 12, 2023 0.4630 0.4630 0.4630 0.4630 1,000 -0.01(-1.49%)
May 11, 2023 0.4676 0.4700 0.4676 0.4700 5,130 +0.02(+4.44%)
May 10, 2023 0.4386 0.4733 0.4386 0.4500 20,765 +0.02(+5.19%)
May 09, 2023 0.4278 0.4600 0.4278 0.4278 8,385 -0.03(-5.60%)
May 08, 2023 0.4532 0.4532 0.4532 0.4532 500 -0.00(-0.13%)
May 05, 2023 0.4500 0.4538 0.4500 0.4538 12,790 -0.00(-0.66%)
May 03, 2023 0.4568 0 +0.00(+0.71%)
May 02, 2023 0.4932 0.4932 0.4536 0.4536 530 -0.04(-8.07%)
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.