OTC Markets OTCQB - Delayed Quote USD

Acarix AB (publ) (ACIXF)

Compare
0.0304 0.0000 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 7, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 4, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 3, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 2, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 1, 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 9, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Sep 6, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Sep 5, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 15,625
Sep 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 3, 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 9, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 10,000
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Aug 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 75,000
Aug 2, 2024 0.0450 0.0450 0.0430 0.0450 0.0450 299,649
Aug 1, 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 9, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 100,000
Jul 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 3, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 1, 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 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Jun 5, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 4, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 3, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 100,000
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 166,666
May 10, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 9, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 8, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 7, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 6, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 3, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 2, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
May 1, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 30, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 29, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 26, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 25, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 24, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 185,000
Apr 23, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 22, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 19, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 18, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 17, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 16, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 185,000
Apr 15, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 12, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 11, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 10, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 9, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 8, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 5, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 4, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 3, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 2, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Apr 1, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 28, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 27, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 26, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 25, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 22, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 21, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 20, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 19, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 18, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 15, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 14, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 13, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Mar 12, 2024 0.0265 0.0270 0.0265 0.0269 0.0269 1,000,000
Mar 11, 2024 0.0260 0.0269 0.0259 0.0268 0.0268 2,142,814
Mar 8, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 850,000
Mar 7, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 -
Mar 6, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 -
Mar 5, 2024 0.0256 0.0256 0.0256 0.0256 0.0256 650,000
Mar 4, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 100,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0277 0.0350 0.0277 0.0300 0.0300 988,700
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 780,000
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
Feb 12, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 275,130
Feb 9, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 1,305,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,775,000
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 3,389,270
Feb 5, 2024 0.0300 0.0300 0.0230 0.0230 0.0230 7,382,626
Feb 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 25, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 800
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers