Advertisement

U.S. Markets open in 8 hrs 49 mins

S&P Futures
5,746.50
+3.25(+0.06%)
Dow Futures
41,995.00
+39.00(+0.09%)
Nasdaq Futures
20,104.25
+18.25(+0.09%)
Russell 2000 Futures
2,229.60
-1.50(-0.07%)
Crude Oil
71.54
+0.07(+0.10%)
Gold
2,744.40
-1.80(-0.07%)

Acarix AB (publ) (ACIXF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0371

+0.0064

(+20.85%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 05, 2023 - Nov 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 05, 2024	-	-	-	-	-	-
Nov 04, 2024	0.0360	0.0371	0.0360	0.0371	0.0371	2,005,000
Nov 01, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 31, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 30, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 29, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 28, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 25, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Oct 24, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	10,000
Oct 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 08, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
Sep 20, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	402,500
Sep 19, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Sep 18, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Sep 17, 2024	0.0319	0.0321	0.0313	0.0321	0.0321	101,400
Sep 16, 2024	0.0311	0.0400	0.0309	0.0370	0.0370	893,333
Sep 13, 2024	0.0345	0.0365	0.0345	0.0365	0.0365	14,500
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,181,956
Sep 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	15,625
Sep 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 03, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	688,753
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	650,000
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 23, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	205,950
Aug 22, 2024	0.0328	0.0485	0.0328	0.0485	0.0485	925,000
Aug 21, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	10,000
Aug 20, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Aug 19, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	124,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,500
Aug 09, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	75,000
Aug 02, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	299,649
Aug 01, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	-
Jul 31, 2024	0.0460	0.0460	0.0456	0.0456	0.0456	210,000
Jul 30, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	136,000
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jul 26, 2024	0.0600	0.0600	0.0430	0.0500	0.0500	275,000
Jul 25, 2024	0.0570	0.0570	0.0550	0.0550	0.0550	30,526
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 23, 2024	0.0550	0.0640	0.0550	0.0600	0.0600	244,500
Jul 22, 2024	0.0590	0.0600	0.0590	0.0600	0.0600	148,325
Jul 19, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jul 18, 2024	0.0550	0.0650	0.0550	0.0590	0.0590	391,156
Jul 17, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	19,766
Jul 16, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	287,500
Jul 15, 2024	0.0600	0.0700	0.0500	0.0700	0.0700	131,000
Jul 12, 2024	0.0510	0.0700	0.0510	0.0700	0.0700	8,750
Jul 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	30,000
Jul 10, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jul 09, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	100,000
Jul 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 05, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 03, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 02, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 01, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,900
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 17, 2024	0.0310	0.0400	0.0310	0.0400	0.0400	130,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,746.50+3.25(+0.06%)

Dow Futures41,995.00+39.00(+0.09%)

Nasdaq Futures20,104.25+18.25(+0.09%)

Russell 2000 Futures2,229.60-1.50(-0.07%)

Crude Oil71.54+0.07(+0.10%)

Gold2,744.40-1.80(-0.07%)

Acarix AB (publ) (ACIXF)

S&P Futures
5,746.50
+3.25(+0.06%)

Dow Futures
41,995.00
+39.00(+0.09%)

Nasdaq Futures
20,104.25
+18.25(+0.09%)

Russell 2000 Futures
2,229.60
-1.50(-0.07%)

Crude Oil
71.54
+0.07(+0.10%)

Gold
2,744.40
-1.80(-0.07%)