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

Alkane Res Ltd (OP: ANLKY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2012 7.340 7.340 7.340 0 -0.36(-4.68%)
Nov 27, 2012 7.500 7.700 7.500 7.700 3,935 +0.53(+7.39%)
Nov 26, 2012 7.170 7.670 7.170 7.170 760 +0.19(+2.72%)
Nov 21, 2012 6.980 6.980 6.980 0 +0.21(+3.10%)
Nov 20, 2012 6.875 6.875 6.770 6.770 425 -0.14(-2.03%)
Nov 19, 2012 6.830 6.910 6.830 6.910 400 -0.51(-6.87%)
Nov 16, 2012 7.400 7.420 7.220 7.420 2,918 -0.01(-0.13%)
Nov 15, 2012 7.700 7.700 7.430 7.430 1,635 -0.57(-7.13%)
Nov 14, 2012 7.910 8.020 7.910 8.000 1,300 -0.35(-4.19%)
Nov 13, 2012 8.350 8.350 8.350 8.350 500 +0.17(+2.08%)
Nov 12, 2012 8.220 8.220 8.180 8.180 980 -0.30(-3.54%)
Nov 07, 2012 8.480 8.480 8.480 8.480 0 +0.30(+3.67%)
Nov 06, 2012 7.850 8.180 7.850 8.180 1,115 -0.92(-10.11%)
Nov 04, 2012 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 02, 2012 8.300 9.100 8.300 9.100 2,860 -0.19(-2.05%)
Nov 01, 2012 9.290 9.290 9.290 9.290 920 +0.04(+0.43%)
Oct 22, 2012 9.250 9.250 9.250 0 +0.28(+3.06%)
Oct 19, 2012 8.930 8.975 8.880 8.975 1,200 -1.21(-11.92%)
Oct 18, 2012 10.23 10.55 10.18 10.19 3,650 +0.75(+7.94%)
Oct 17, 2012 9.390 9.440 9.390 9.440 950 +0.13(+1.39%)
Oct 16, 2012 9.311 9.311 9.311 9.311 100 -0.13(-1.37%)
Oct 11, 2012 9.440 9.440 9.440 0 +0.09(+0.96%)
Oct 09, 2012 9.350 9.350 9.350 0 -0.23(-2.40%)
Oct 08, 2012 9.580 9.580 9.580 9.580 130 -0.04(-0.42%)
Oct 04, 2012 9.620 9.620 9.620 9.620 0 -0.27(-2.73%)
Oct 02, 2012 9.890 9.890 9.890 0 +0.22(+2.28%)
Sep 25, 2012 9.670 9.670 9.670 9.670 0 -0.32(-3.20%)
Sep 21, 2012 9.990 9.990 9.990 0 -0.44(-4.22%)
Sep 18, 2012 10.43 10.43 10.43 0 +0.05(+0.48%)
Sep 17, 2012 11.03 11.03 10.06 10.38 2,815 -0.02(-0.19%)
Sep 14, 2012 10.84 10.84 10.21 10.40 1,594 -0.78(-6.98%)
Sep 13, 2012 10.15 11.18 10.15 11.18 2,350 +1.53(+15.85%)
Sep 12, 2012 10.30 10.30 9.650 9.650 5,263 -0.50(-4.93%)
Sep 11, 2012 10.20 10.43 10.15 10.15 3,000 +0.40(+4.10%)
Sep 10, 2012 10.23 10.23 9.750 9.750 1,700 -0.55(-5.34%)
Sep 07, 2012 10.31 10.31 10.30 10.30 200 +0.68(+7.07%)
Sep 06, 2012 9.410 9.620 9.410 9.620 220 +0.12(+1.26%)
Sep 05, 2012 9.350 9.500 9.280 9.500 2,500 +0.10(+1.06%)
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.