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

Alkane Resources Ltd (OP: ALKEF )

0.3811 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 2024 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 27, 2021 0.6753 0.6753 0.6753 0 +0.03(+3.89%)
May 25, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2021 0.6500 0.6500 0.6500 0.6500 17,666 +0.00(+0.00%)
May 21, 2021 0.6600 0.6600 0.6500 0.6500 400 +0.01(+2.20%)
May 20, 2021 0.6630 0.6630 0.6360 0.6360 21,000 -0.04(-6.06%)
May 19, 2021 0.6770 0.6776 0.6770 0.6770 500 +0.06(+8.84%)
May 14, 2021 0.6220 0.6220 0.6220 50 +0.01(+1.63%)
May 13, 2021 0.6120 0.6120 0.6120 0.6120 1,000 -0.08(-11.09%)
May 12, 2021 0.6883 0.6883 0.6883 0.6883 600 +0.00(+0.36%)
May 11, 2021 0.6858 0.6858 0.6858 0.6858 1,000 +0.01(+0.84%)
May 10, 2021 0.6883 0.7248 0.6801 0.6801 12,380 +0.03(+3.82%)
May 07, 2021 0.6452 0.6551 0.6452 0.6551 3,475 -0.00(-0.20%)
May 06, 2021 0.6756 0.6756 0.6564 0.6564 22,005 -0.03(-4.59%)
May 05, 2021 0.6895 0.6895 0.6880 0.6880 34,000 +0.02(+2.43%)
May 04, 2021 0.7176 0.7176 0.6717 0.6717 1,500 -0.08(-10.08%)
May 03, 2021 0.7126 0.7470 0.7100 0.7470 11,433 +0.17(+29.91%)
Apr 30, 2021 0.6000 0.6000 0.5500 0.5750 19,500 +0.04(+7.48%)
Apr 26, 2021 0.5350 0.5350 0.5350 0 -0.06(-10.83%)
Apr 23, 2021 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 21, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 19, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.17%)
Apr 16, 2021 0.5795 0.5990 0.5795 0.5990 2,000 +0.04(+6.96%)
Apr 14, 2021 0.5600 0.5600 0.5600 0 +0.02(+3.51%)
Apr 13, 2021 0.5410 0.5410 0.5410 0.5410 3,000 -0.04(-7.52%)
Apr 12, 2021 0.5850 0.5850 0.5850 0.5850 101 -0.02(-3.31%)
Apr 09, 2021 0.5350 0.6050 0.5350 0.6050 1,900 +0.06(+12.04%)
Apr 07, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Apr 06, 2021 0.5415 0.5415 0.5140 0.5140 5,000 -0.00(-0.19%)
Apr 05, 2021 0.5150 0.5275 0.5150 0.5150 7,200 +0.01(+1.18%)
Apr 01, 2021 0.5600 0.5600 0.5090 0.5090 1,500 -0.03(-5.74%)
Mar 31, 2021 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+4.35%)
Mar 29, 2021 0.5175 0.5175 0.5175 0 -0.01(-1.90%)
Mar 25, 2021 0.5275 0.5275 0.5275 0 -0.01(-2.60%)
Mar 24, 2021 0.5416 0.5416 0.5416 0.5416 100 +0.02(+3.68%)
Mar 23, 2021 0.5224 0.5224 0.5224 0.5224 13,001 -0.04(-7.70%)
Mar 22, 2021 0.5660 0.5660 0.5660 0.5660 274 -0.03(-5.67%)
Mar 19, 2021 0.5932 0.6300 0.5900 0.6000 1,300 +0.04(+6.67%)
Mar 18, 2021 0.5700 0.5800 0.5450 0.5625 4,900 -0.06(-10.00%)
Mar 17, 2021 0.6250 0.6250 0.6250 0.6250 529 +0.05(+7.76%)
Mar 16, 2021 0.5800 0.5800 0.5800 20 +0.00(+0.00%)
Mar 15, 2021 0.5278 0.5800 0.5278 0.5800 8,479 +0.05(+9.43%)
Mar 12, 2021 0.5840 0.5840 0.5300 0.5300 10,100 -0.05(-8.05%)
Mar 11, 2021 0.5270 0.5764 0.5270 0.5764 7,000 +0.02(+2.93%)
Mar 10, 2021 0.5410 0.5600 0.5410 0.5600 7,650 -0.01(-2.61%)
Mar 09, 2021 0.5500 0.5750 0.4900 0.5750 4,850 +0.05(+10.58%)
Mar 08, 2021 0.5200 0.5200 0.5000 0.5200 3,300 +0.00(+0.00%)
Mar 05, 2021 0.5049 0.5200 0.5010 0.5200 11,500 -0.01(-2.27%)
Mar 04, 2021 0.5500 0.5500 0.5321 0.5321 5,250 -0.01(-2.19%)
Mar 03, 2021 0.5440 0.5440 0.5430 0.5440 1,100 -0.01(-1.09%)
Mar 02, 2021 0.5600 0.5600 0.5500 0.5500 15,100 -0.01(-0.90%)
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.