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

(OP: AKEMF )

0.1131 -0.0095 (-7.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.3000 0.3138 0.2981 0.3000 73,091 -0.00(-0.66%)
Dec 28, 2023 0.3190 0.3190 0.3005 0.3020 73,710 +0.00(+0.67%)
Dec 27, 2023 0.3100 0.3200 0.2945 0.3000 47,508 -0.01(-1.64%)
Dec 26, 2023 0.2803 0.3200 0.2803 0.3050 44,783 +0.01(+1.67%)
Dec 22, 2023 0.2920 0.3000 0.2750 0.3000 73,169 +0.02(+8.11%)
Dec 21, 2023 0.2890 0.2920 0.2775 0.2775 52,732 -0.01(-3.44%)
Dec 20, 2023 0.2851 0.2934 0.2850 0.2874 97,994 +0.01(+3.34%)
Dec 19, 2023 0.2900 0.2900 0.2700 0.2781 57,768 +0.00(+0.58%)
Dec 18, 2023 0.2600 0.2765 0.2600 0.2765 98,665 +0.01(+5.13%)
Dec 15, 2023 0.2800 0.2800 0.2600 0.2630 116,110 -0.01(-2.27%)
Dec 14, 2023 0.2744 0.2824 0.2627 0.2691 188,361 -0.00(-0.33%)
Dec 13, 2023 0.2890 0.2890 0.2698 0.2700 49,594 -0.00(-0.63%)
Dec 12, 2023 0.2800 0.2972 0.2717 0.2717 110,350 -0.02(-5.95%)
Dec 11, 2023 0.2843 0.3000 0.2783 0.2889 126,820 +0.01(+4.30%)
Dec 08, 2023 0.2790 0.2915 0.2770 0.2770 53,561 -0.01(-3.15%)
Dec 07, 2023 0.2993 0.3057 0.2833 0.2860 69,909 -0.00(-1.48%)
Dec 06, 2023 0.2880 0.2992 0.2810 0.2903 74,520 +0.01(+2.94%)
Dec 05, 2023 0.2961 0.2973 0.2785 0.2820 146,920 -0.01(-2.76%)
Dec 04, 2023 0.2710 0.2960 0.2710 0.2900 103,143 +0.01(+3.13%)
Dec 01, 2023 0.3010 0.3016 0.2736 0.2812 219,384 -0.02(-5.95%)
Nov 30, 2023 0.3300 0.3300 0.2949 0.2990 176,198 +0.01(+2.36%)
Nov 29, 2023 0.3001 0.3009 0.2750 0.2921 193,049 +0.02(+6.72%)
Nov 28, 2023 0.2949 0.2959 0.2671 0.2737 308,211 -0.02(-6.36%)
Nov 27, 2023 0.3241 0.3241 0.2913 0.2923 504,272 -0.01(-4.79%)
Nov 24, 2023 0.3800 0.3900 0.3070 0.3070 772,927 -0.09(-23.46%)
Nov 22, 2023 0.4260 0.4260 0.3971 0.4011 199,441 +0.00(+0.27%)
Nov 21, 2023 0.4500 0.4690 0.3968 0.4000 701,634 -0.03(-6.72%)
Nov 20, 2023 0.4500 0.4700 0.4050 0.4288 669,239 +0.01(+2.78%)
Nov 17, 2023 0.4500 0.4880 0.4172 0.4172 442,101 -0.03(-6.92%)
Nov 16, 2023 0.4500 0.4800 0.4380 0.4482 525,055 +0.01(+2.31%)
Nov 15, 2023 0.4510 0.4536 0.4180 0.4381 613,113 +0.02(+5.41%)
Nov 14, 2023 0.4999 0.5000 0.4100 0.4156 996,322 -0.02(-4.08%)
Nov 13, 2023 0.4800 0.5000 0.4200 0.4333 1,321,510 +0.04(+10.00%)
Nov 10, 2023 0.4000 0.4000 0.3937 0.3939 5,240 -0.01(-1.53%)
Nov 09, 2023 0.4000 0.4062 0.4000 0.4000 10,800 -0.02(-3.85%)
Nov 08, 2023 0.4313 0.4313 0.4108 0.4160 8,308 -0.01(-2.09%)
Nov 07, 2023 0.4388 0.4388 0.4210 0.4249 6,910 -0.01(-3.37%)
Nov 06, 2023 0.4397 0.4397 0.4397 0.4397 2,100 -0.00(-0.11%)
Nov 03, 2023 0.4419 0.4419 0.4360 0.4402 255,388 +0.00(+0.96%)
Nov 01, 2023 0.4360 4 -0.00(-0.25%)
Oct 31, 2023 0.4399 0.4399 0.4371 0.4371 1,251 -0.01(-1.66%)
Oct 30, 2023 0.4070 0.4712 0.4070 0.4445 4,800 +0.04(+10.11%)
Oct 27, 2023 0.3985 0.4037 0.3960 0.4037 5,691 +0.03(+6.86%)
Oct 26, 2023 0.3778 0.3778 0.3778 0.3778 4,500 +0.01(+4.05%)
Oct 25, 2023 0.3776 0.3776 0.3631 0.3631 365 -0.01(-2.10%)
Oct 23, 2023 0.3709 30 -0.01(-1.83%)
Oct 20, 2023 0.3755 0.3778 0.3587 0.3778 3,419 +0.03(+7.42%)
Oct 17, 2023 0.3517 30 +0.00(+1.03%)
Oct 16, 2023 0.3534 0.3534 0.3481 0.3481 6,500 +0.01(+3.48%)
Oct 12, 2023 0.3364 0 -0.02(-4.92%)
Oct 11, 2023 0.3538 0.3538 0.3538 0.3538 315 +0.00(+0.06%)
Oct 10, 2023 0.3536 0.3536 0.3536 0.3536 832 +0.00(+0.91%)
Oct 06, 2023 0.3504 0 -0.01(-3.87%)
Oct 05, 2023 0.3500 0.3645 0.3500 0.3645 6,200 -0.00(-0.82%)
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.