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 31, 2019 2.470 2.490 2.470 2.490 1,200 +0.25(+11.16%)
May 30, 2019 2.240 2.240 2.240 2.240 978 +0.04(+1.82%)
May 29, 2019 2.300 2.300 2.200 2.200 1,353 +0.45(+25.71%)
May 21, 2019 1.750 1.750 1.750 0 +0.10(+6.38%)
May 20, 2019 1.645 1.645 1.645 1.645 200 +0.20(+13.45%)
May 17, 2019 1.450 1.450 1.450 1.450 700 +0.05(+3.57%)
May 15, 2019 1.400 1.400 1.400 0 -0.20(-12.50%)
May 10, 2019 1.600 1.600 1.600 0 -0.03(-1.84%)
May 07, 2019 1.630 1.630 1.630 0 -0.09(-4.96%)
May 06, 2019 1.715 1.715 1.715 1.715 250 +0.07(+4.07%)
Apr 30, 2019 1.648 1.648 1.648 0 +0.08(+4.97%)
Apr 26, 2019 1.570 1.570 1.570 0 -0.29(-15.59%)
Apr 12, 2019 1.860 1.860 1.860 0 -0.02(-1.33%)
Apr 10, 2019 1.885 1.885 1.885 0 -0.09(-4.80%)
Apr 02, 2019 1.980 1.980 1.980 0 -0.02(-1.00%)
Apr 01, 2019 2.000 2.000 2.000 2.000 1,000 +0.12(+6.38%)
Mar 29, 2019 1.820 1.880 1.820 1.880 6,800 +0.14(+8.05%)
Mar 26, 2019 1.740 1.740 1.740 0 +0.18(+11.54%)
Mar 20, 2019 1.560 1.560 1.560 0 -0.19(-10.86%)
Mar 19, 2019 1.750 1.750 1.750 1.750 100 +0.06(+3.86%)
Mar 18, 2019 1.685 1.685 1.685 1.685 425 +0.08(+5.31%)
Mar 15, 2019 1.560 1.600 1.560 1.600 600 +0.02(+1.27%)
Feb 27, 2019 1.580 1.580 1.580 0 +0.08(+5.33%)
Feb 22, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Feb 15, 2019 1.400 1.400 1.400 0 -0.05(-3.11%)
Feb 13, 2019 1.445 1.445 1.445 0 +0.05(+3.21%)
Feb 12, 2019 1.400 1.400 1.400 1.400 100 -0.05(-3.45%)
Feb 08, 2019 1.450 1.450 1.450 0 -0.04(-2.68%)
Feb 07, 2019 1.490 1.490 1.490 1.490 300 +0.19(+14.62%)
Jan 25, 2019 1.300 1.300 1.300 0 -0.11(-7.80%)
Jan 22, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
Jan 17, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 16, 2019 1.400 1.400 1.400 1.400 4,300 -0.06(-3.78%)
Jan 15, 2019 1.510 1.510 1.455 1.455 700 +0.08(+6.20%)
Jan 09, 2019 1.370 1.370 1.370 0 -0.05(-3.52%)
Jan 07, 2019 1.420 1.420 1.420 0 +0.06(+4.41%)
Jan 03, 2019 1.360 1.360 1.360 0 -0.11(-7.48%)
Jan 02, 2019 1.470 1.470 1.470 1.470 10,200 +0.16(+12.21%)
Dec 31, 2018 1.310 1.310 1.310 1.310 200 -0.07(-5.07%)
Dec 26, 2018 1.380 1.380 1.380 0 -0.03(-2.13%)
Dec 21, 2018 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 20, 2018 1.440 1.440 1.410 1.410 3,600 -0.02(-1.40%)
Dec 14, 2018 1.430 1.430 1.430 0 -0.04(-2.39%)
Dec 11, 2018 1.465 1.465 1.465 0 -0.00(-0.34%)
Nov 21, 2018 1.470 1.470 1.470 0 -0.27(-15.52%)
Nov 08, 2018 1.740 1.740 1.740 0 +0.14(+8.75%)
Nov 07, 2018 1.610 1.610 1.560 1.600 3,250 +0.05(+2.89%)
Nov 05, 2018 1.555 1.555 1.555 0 -0.01(-0.32%)
Nov 02, 2018 1.560 1.560 1.560 1.560 500 -0.04(-2.80%)
Nov 01, 2018 1.605 1.605 1.605 1.605 1,000 +0.02(+1.58%)
Oct 31, 2018 1.580 1.580 1.580 1.580 600 +0.09(+6.04%)
Oct 18, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 16, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 12, 2018 1.490 1.490 1.490 0 -0.34(-18.58%)
Sep 21, 2018 1.830 1.830 1.830 0 -0.11(-5.67%)
Sep 20, 2018 1.820 1.940 1.820 1.940 4,000 +0.11(+6.12%)
Sep 19, 2018 1.828 1.828 1.828 1.828 1,020 +0.15(+8.82%)
Sep 18, 2018 1.680 1.680 1.680 1.680 1,000 +0.26(+18.19%)
Sep 10, 2018 1.421 1.421 1.421 0 -0.05(-3.30%)
Sep 04, 2018 1.470 1.470 1.470 0 +0.03(+2.37%)
Aug 30, 2018 1.436 1.436 1.436 0 +0.00(+0.00%)
Aug 22, 2018 1.436 1.436 1.436 0 -0.03(-2.31%)
Aug 21, 2018 1.470 1.470 1.470 1.470 737 -0.04(-2.65%)
Aug 20, 2018 1.510 1.510 1.510 1.510 737 +0.08(+5.74%)
Aug 17, 2018 1.428 1.428 1.428 1.428 400 +0.14(+10.70%)
Aug 16, 2018 1.290 1.290 1.290 1.290 300 -0.11(-7.86%)
Aug 15, 2018 1.400 1.400 1.400 1.400 2,900 -0.05(-3.11%)
Aug 13, 2018 1.445 1.445 1.445 0 -0.04(-3.02%)
Aug 10, 2018 1.490 1.490 1.490 1.490 1,000 -0.01(-1.00%)
Aug 09, 2018 1.505 1.505 1.505 1.505 2,000 +0.03(+2.38%)
Aug 07, 2018 1.470 1.470 1.470 0 -0.01(-0.34%)
Aug 03, 2018 1.475 1.475 1.475 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 26, 2018 1.570 1.570 1.570 0 -0.15(-8.72%)
Jul 25, 2018 1.620 1.720 1.620 1.720 1,285 +0.16(+9.97%)
Jul 24, 2018 1.564 1.564 1.564 1.564 900 +0.05(+3.58%)
Jul 19, 2018 1.510 1.510 1.510 0 -0.09(-5.63%)
Jul 18, 2018 1.600 1.600 1.600 1.600 280 +0.03(+1.91%)
Jul 12, 2018 1.570 1.570 1.570 0 -0.03(-1.88%)
Jul 09, 2018 1.600 1.600 1.600 0 -0.23(-12.57%)
Jul 06, 2018 1.830 1.830 1.830 1.830 217 +0.02(+0.83%)
Jul 05, 2018 1.815 1.815 1.815 1.815 620 +0.19(+11.35%)
Jul 03, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Jun 29, 2018 1.600 1.600 1.600 0 -0.20(-11.11%)
Jun 21, 2018 1.800 1.800 1.800 0 +0.08(+4.65%)
Jun 19, 2018 1.720 1.720 1.720 0 -0.06(-3.37%)
Jun 15, 2018 1.780 1.780 1.780 0 -0.10(-5.32%)
Jun 12, 2018 1.880 1.880 1.880 0 -0.01(-0.53%)
Jun 11, 2018 1.890 1.890 1.890 1.890 392 +0.00(+0.00%)
Jun 07, 2018 1.890 1.890 1.890 0 -0.05(-2.58%)
Jun 05, 2018 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 04, 2018 1.950 1.950 1.950 1.950 500 -0.19(-8.88%)
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.