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 (%)
May 29, 2015 2.496 2.496 2.496 0 +0.25(+10.93%)
May 20, 2015 2.250 2.250 2.250 50 -0.17(-7.02%)
May 13, 2015 2.420 2.420 2.420 0 +0.27(+12.56%)
May 12, 2015 2.150 2.150 2.150 2.150 400 -0.00(-0.23%)
May 11, 2015 2.110 2.155 2.110 2.155 11,400 +0.09(+4.61%)
Apr 30, 2015 2.060 2.060 2.060 0 -0.15(-6.79%)
Apr 27, 2015 2.210 2.210 2.210 0 +0.17(+8.33%)
Apr 22, 2015 2.040 2.040 2.040 0 +0.05(+2.51%)
Apr 21, 2015 1.990 1.990 1.990 1.990 1,400 -0.14(-6.57%)
Apr 17, 2015 2.130 2.130 2.130 0 +0.28(+15.14%)
Apr 16, 2015 1.850 1.850 1.850 1.850 500 -0.31(-14.35%)
Apr 15, 2015 2.160 2.160 2.160 2.160 1,100 -0.02(-0.92%)
Apr 14, 2015 2.159 2.180 2.159 2.180 800 -0.05(-2.24%)
Apr 13, 2015 2.230 2.230 2.230 2.230 1,000 -0.10(-4.29%)
Apr 07, 2015 2.330 2.330 2.330 0 -0.25(-9.69%)
Apr 06, 2015 2.530 2.620 2.530 2.580 818 +0.27(+11.69%)
Mar 30, 2015 2.310 2.310 2.310 0 -0.36(-13.48%)
Mar 23, 2015 2.670 2.670 2.670 0 -0.09(-3.30%)
Mar 16, 2015 2.761 2.761 2.761 0 +0.15(+5.67%)
Mar 12, 2015 2.613 2.613 2.613 0 -0.06(-2.12%)
Mar 09, 2015 2.670 2.670 2.670 0 -0.30(-10.12%)
Mar 04, 2015 2.970 2.970 2.970 0 -0.07(-2.30%)
Feb 26, 2015 3.040 3.040 3.040 0 +0.11(+3.75%)
Feb 25, 2015 2.930 2.930 2.930 2.930 900 -0.01(-0.34%)
Feb 24, 2015 2.930 2.940 2.930 2.940 3,200 +0.05(+1.73%)
Feb 23, 2015 2.790 2.890 2.610 2.890 5,680 -0.14(-4.68%)
Feb 19, 2015 3.032 3.032 3.032 0 -0.57(-15.78%)
Feb 18, 2015 3.090 3.600 3.090 3.600 9,250 +0.60(+20.00%)
Feb 13, 2015 3.000 3.000 3.000 0 +0.35(+13.21%)
Feb 12, 2015 2.650 2.650 2.650 2.650 350 -0.08(-2.93%)
Feb 11, 2015 2.461 2.730 2.461 2.730 1,300 +0.43(+18.70%)
Feb 10, 2015 2.460 2.460 2.300 2.300 650 +0.10(+4.55%)
Feb 09, 2015 2.200 2.200 2.200 2.200 1,357 +0.34(+18.28%)
Jan 28, 2015 1.860 1.860 1.860 1.860 100 +0.08(+4.26%)
Jan 15, 2015 1.784 1.784 1.784 76 +0.02(+1.36%)
Dec 31, 2014 1.760 1.760 1.760 0 +0.11(+6.67%)
Dec 30, 2014 1.650 1.650 1.650 1.650 180 -0.05(-2.94%)
Dec 29, 2014 1.750 1.750 1.700 1.700 1,558 +0.12(+7.59%)
Dec 26, 2014 1.580 1.580 1.580 1.580 250 -0.07(-4.24%)
Dec 17, 2014 1.650 1.650 1.650 0 +0.04(+2.48%)
Dec 16, 2014 1.610 1.610 1.610 1.610 230 -0.03(-1.83%)
Dec 15, 2014 1.640 1.640 1.640 1.640 1,000 -0.21(-11.35%)
Dec 10, 2014 1.850 1.850 1.850 0 +0.10(+5.96%)
Dec 09, 2014 1.720 1.746 1.720 1.746 300 +0.02(+0.92%)
Dec 03, 2014 1.730 1.730 1.730 0 -0.03(-1.82%)
Dec 01, 2014 1.762 1.762 1.762 0 -0.24(-11.90%)
Nov 25, 2014 2.000 2.000 2.000 0 +0.07(+3.63%)
Nov 24, 2014 1.930 1.930 1.930 1.930 550 +0.00(+0.00%)
Nov 20, 2014 1.930 1.930 1.930 0 +0.13(+7.34%)
Nov 12, 2014 1.798 1.798 1.798 0 +0.02(+1.01%)
Nov 10, 2014 1.780 1.780 1.780 0 +0.01(+0.28%)
Nov 06, 2014 1.775 1.775 1.775 0 -0.25(-12.56%)
Oct 23, 2014 2.030 2.030 2.030 0 -0.18(-7.98%)
Oct 21, 2014 2.206 2.206 2.206 0 +0.09(+4.06%)
Oct 20, 2014 2.120 2.120 2.120 2.120 540 -0.11(-4.93%)
Oct 16, 2014 2.280 2.280 2.280 2.230 600 +0.18(+8.78%)
Oct 13, 2014 2.050 2.050 2.050 0 +0.19(+10.22%)
Oct 09, 2014 1.860 1.860 1.860 0 +0.12(+6.90%)
Oct 07, 2014 1.740 1.740 1.740 0 -0.09(-4.92%)
Oct 06, 2014 1.830 1.830 1.830 1.830 1,500 +0.06(+3.39%)
Oct 03, 2014 1.780 1.780 1.770 1.770 1,300 +0.11(+6.63%)
Oct 01, 2014 1.660 1.660 1.660 0 -0.05(-2.92%)
Sep 30, 2014 1.710 1.710 1.710 1.710 100 -0.15(-8.06%)
Sep 26, 2014 1.860 1.860 1.860 0 +0.01(+0.54%)
Sep 23, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 19, 2014 1.850 1.850 1.850 0 -0.35(-16.06%)
Sep 10, 2014 2.204 2.204 2.204 0 -0.13(-5.41%)
Sep 09, 2014 2.330 2.330 2.330 2.330 1,000 -0.17(-6.80%)
Sep 08, 2014 2.500 2.500 2.500 2.500 500 +0.18(+7.97%)
Sep 04, 2014 2.316 2.316 2.316 0 +0.12(+5.25%)
Sep 03, 2014 2.200 2.200 2.200 2.200 200 +0.02(+0.92%)
Sep 02, 2014 2.180 2.180 2.180 2.180 470 +0.20(+10.10%)
Aug 26, 2014 1.980 1.980 1.980 0 -0.13(-6.16%)
Aug 25, 2014 2.130 2.130 2.110 2.110 2,155 -0.10(-4.70%)
Aug 22, 2014 2.166 2.214 2.166 2.214 800 +0.19(+9.12%)
Aug 21, 2014 2.030 2.030 2.029 2.029 7,950 -0.14(-6.50%)
Aug 20, 2014 2.270 2.270 2.170 2,000 -0.10(-4.41%)
Aug 19, 2014 2.270 2.270 2.270 2.270 1,200 +0.07(+2.99%)
Aug 18, 2014 2.240 2.240 2.204 2.204 400 -0.18(-7.39%)
Aug 14, 2014 2.380 2.380 2.380 0 +0.02(+0.85%)
Aug 13, 2014 2.360 2.360 2.360 2.360 1,464 -0.05(-2.07%)
Aug 11, 2014 2.410 2.410 2.410 0 -0.04(-1.63%)
Aug 08, 2014 2.443 2.450 2.410 2.450 9,581 +0.00(+0.00%)
Aug 07, 2014 2.450 2.450 2.450 2.450 1,335 -0.19(-7.20%)
Jul 30, 2014 2.640 2.640 2.640 0 -0.12(-4.42%)
Jul 23, 2014 2.750 2.762 2.750 2.762 1,160 +0.15(+5.54%)
Jul 22, 2014 2.617 2.617 2.617 2.617 1,000 +0.21(+8.59%)
Jul 16, 2014 2.410 2.410 2.410 0 -0.02(-0.82%)
Jul 15, 2014 2.420 2.430 2.420 2.430 5,000 -0.03(-1.33%)
Jun 26, 2014 2.463 2.463 2.463 0 -0.04(-1.57%)
Jun 25, 2014 2.502 2.502 2.502 2.502 100 -0.06(-2.27%)
Jun 23, 2014 2.560 2.560 2.560 0 +0.27(+11.79%)
Jun 19, 2014 2.290 2.290 2.290 0 -0.17(-6.91%)
Jun 18, 2014 2.460 2.460 2.460 2.460 400 +0.00(+0.00%)
Jun 17, 2014 2.460 2.460 2.460 2.460 1,000 -0.04(-1.60%)
Jun 16, 2014 2.500 2.500 2.500 2.500 1,700 -0.21(-7.75%)
Jun 09, 2014 2.710 2.710 2.710 0 +0.10(+3.83%)
Jun 04, 2014 2.610 2.610 2.610 2.610 0 +0.11(+4.40%)
Jun 03, 2014 2.530 2.530 2.500 2.500 1,210 -0.12(-4.58%)
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.