Atea ASA (ATEAY)
OTCMKTS
· Delayed Price · Currency is USD
6.12
0.00 (0.00%)
Dec 25, 2024, 4:00 PM EST
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 200 |
| Dec 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Dec 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Dec 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Dec 20, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Dec 19, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Dec 18, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | 200 |
| Dec 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 13, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 11, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 525 |
| Dec 9, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 6, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 85 |
| Dec 5, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 75 |
| Dec 4, 2024 | 5.88 | 6.42 | 5.88 | 6.30 | 6.30 | -0.79% | 5,435 |
| Dec 3, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1,300 |
| Dec 2, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 50 |
| Nov 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 21, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Nov 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Nov 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | 6.21% | 1,300 |
| Nov 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.97 | - | - |
| Nov 14, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.97 | - | - |
| Nov 13, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.97 | -2.08% | 1,250 |
| Nov 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | - |
| Nov 11, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | - |
| Nov 8, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | 50 |
| Nov 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | 22 |
| Nov 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | - |
| Nov 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | - |
| Nov 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | - |
| Nov 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | -5.30% | 125 |
| Oct 31, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 1.07% | 600 |
| Oct 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.37 | - | - |
| Oct 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.37 | 3.16% | 175 |
| Oct 25, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | - | - |
| Oct 24, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | - | - |
| Oct 23, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | - | - |
| Oct 22, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | -1.09% | 100 |
| Oct 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| Oct 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -0.78% | 375 |
| Oct 17, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | -1.53% | 1,000 |
| Oct 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | 0.77% | 150 |
| Oct 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -3.33% | 175 |
| Oct 14, 2024 | 6.40 | 6.72 | 6.40 | 6.72 | 6.56 | 2.66% | 625 |
| Oct 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | -0.76% | 625 |
| Oct 10, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 9, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 8, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 7, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 4, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 3, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Oct 1, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | 1,000 |
| Sep 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Sep 27, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -3.65% | 1,427 |
| Sep 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | 150 |
| Sep 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | - |
| Sep 24, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | 150 |
| Sep 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | - |
| Sep 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | - |
| Sep 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | 5.38% | 1,000 |
| Sep 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Sep 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | 200 |
| Sep 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Sep 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Sep 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | - | - |
| Sep 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -2.84% | 125 |
| Sep 10, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Sep 9, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Sep 6, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Sep 5, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Sep 4, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Sep 3, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Aug 30, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | - | - |
| Aug 29, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.53 | 3.72% | 740 |
| Aug 28, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 26, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | 25 |
| Aug 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 20, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 16, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 14, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 13, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 12, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 9, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 7, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |
| Aug 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | - | - |