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 (%)
Jun 26, 2012 7.740 7.740 7.740 0 +0.07(+0.91%)
Jun 25, 2012 7.670 7.673 7.670 7.670 1,069 -1.33(-14.78%)
Jun 20, 2012 9.000 9.000 9.000 0 +0.16(+1.81%)
Jun 18, 2012 8.840 8.840 8.840 0 -0.51(-5.45%)
Jun 15, 2012 9.350 9.350 9.350 9.350 1,350 +0.10(+1.08%)
Jun 14, 2012 8.970 9.250 8.970 9.250 1,100 +0.35(+3.93%)
Jun 13, 2012 9.000 9.000 8.900 8.900 1,260 +0.30(+3.49%)
Jun 12, 2012 8.600 8.600 8.600 8.600 750 -0.65(-7.03%)
Jun 11, 2012 8.600 9.250 8.600 9.250 300 +0.48(+5.47%)
Jun 08, 2012 8.770 8.770 8.770 8.770 200 +0.04(+0.43%)
Jun 07, 2012 8.732 8.732 8.732 8.732 200 +0.16(+1.87%)
Jun 06, 2012 8.530 8.620 8.530 8.572 1,300 +0.14(+1.69%)
Jun 05, 2012 8.430 8.430 8.430 8.430 510 -0.23(-2.66%)
Jun 04, 2012 8.660 8.660 8.660 8.660 240 -0.70(-7.48%)
May 30, 2012 9.360 9.360 9.360 9.360 0 +0.10(+1.08%)
May 29, 2012 9.270 9.750 9.260 9.260 2,100 +0.31(+3.43%)
May 25, 2012 8.870 8.953 8.870 8.953 750 +0.00(+0.03%)
May 24, 2012 8.950 8.950 8.950 8.950 250 +0.03(+0.34%)
May 23, 2012 9.000 9.000 8.920 8.920 2,080 -0.46(-4.90%)
May 22, 2012 9.630 9.830 9.380 9.380 9,234 -0.05(-0.53%)
May 21, 2012 9.200 9.450 9.200 9.430 13,152 +0.63(+7.16%)
May 18, 2012 8.800 8.800 8.800 8.800 9,600 -0.59(-6.31%)
May 17, 2012 9.510 9.800 9.390 9.393 12,400 -0.44(-4.47%)
May 16, 2012 10.36 10.36 9.510 9.832 8,568 -0.53(-5.09%)
May 15, 2012 10.15 10.36 10.15 10.36 950 -0.14(-1.33%)
May 14, 2012 10.40 10.50 10.34 10.50 2,590 +0.00(+0.00%)
May 11, 2012 10.50 10.50 10.50 10.50 900 -0.28(-2.60%)
May 09, 2012 10.78 10.78 10.78 0 -1.05(-8.88%)
May 08, 2012 11.83 11.83 11.83 11.83 100 +0.00(+0.00%)
May 07, 2012 11.83 11.83 11.83 11.83 100 -0.20(-1.66%)
May 04, 2012 12.22 12.22 12.03 12.03 1,800 -1.07(-8.17%)
May 03, 2012 13.40 13.40 12.95 13.10 2,150 -0.23(-1.73%)
May 02, 2012 13.10 13.33 13.10 13.33 1,400 -1.08(-7.49%)
Apr 30, 2012 14.41 14.41 14.41 0 +0.31(+2.20%)
Apr 27, 2012 13.44 14.32 13.44 14.10 2,450 +1.90(+15.57%)
Apr 25, 2012 12.20 12.20 12.20 0 -0.40(-3.17%)
Apr 24, 2012 12.60 12.60 12.60 12.60 500 +0.00(+0.00%)
Apr 23, 2012 13.31 13.31 12.54 12.60 2,510 -1.51(-10.70%)
Apr 17, 2012 14.11 14.11 14.11 0 -0.09(-0.63%)
Apr 13, 2012 14.20 14.20 14.20 0 +0.50(+3.65%)
Apr 10, 2012 13.70 13.70 13.70 0 -0.80(-5.52%)
Apr 09, 2012 13.89 14.50 13.89 14.50 1,200 +0.61(+4.39%)
Apr 05, 2012 13.89 13.89 13.89 13.89 400 -0.66(-4.54%)
Apr 04, 2012 14.54 14.55 14.54 14.55 325 -1.50(-9.35%)
Apr 03, 2012 15.70 16.05 15.66 16.05 14,837 -0.27(-1.65%)
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.