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 (%)
Aug 27, 2019 0.2685 0.2685 0.2685 0 -0.01(-2.19%)
Aug 26, 2019 0.2910 0.2910 0.2745 0.2745 1,800 -0.01(-3.00%)
Aug 23, 2019 0.2830 0.2830 0.2830 0.2830 6,000 +0.01(+2.54%)
Aug 22, 2019 0.2718 0.2760 0.2718 0.2760 11,500 +0.02(+6.24%)
Aug 19, 2019 0.2598 0.2598 0.2598 0 -0.03(-11.33%)
Aug 16, 2019 0.2713 0.2930 0.2682 0.2930 42,300 -0.00(-0.10%)
Aug 14, 2019 0.2933 0.2933 0.2933 0 -0.00(-0.14%)
Aug 09, 2019 0.2937 0.2937 0.2937 0 +0.03(+12.18%)
Aug 08, 2019 0.2618 0.2618 0.2618 0.2618 9,000 +0.01(+5.99%)
Aug 07, 2019 0.2470 0.2760 0.2470 0.2470 21,550 -0.00(-0.28%)
Aug 06, 2019 0.2663 0.2663 0.2477 0.2477 4,500 -0.02(-7.19%)
Aug 05, 2019 0.2770 0.2770 0.2669 0.2669 17,771 -0.00(-0.78%)
Aug 02, 2019 0.2690 0.2690 0.2610 0.2690 6,000 -0.01(-2.18%)
Aug 01, 2019 0.2672 0.2750 0.2615 0.2750 11,849 +0.01(+3.34%)
Jul 31, 2019 0.2661 0.2661 0.2661 0.2661 3,700 -0.01(-3.24%)
Jul 30, 2019 0.2655 0.2750 0.2612 0.2750 8,850 +0.01(+3.58%)
Jul 29, 2019 0.2755 0.2860 0.2655 0.2655 2,300 -0.01(-3.45%)
Jul 26, 2019 0.2635 0.2750 0.2635 0.2750 3,700 -0.00(-0.18%)
Jul 25, 2019 0.2755 0.2755 0.2755 0.2755 100 -0.00(-1.47%)
Jul 24, 2019 0.2806 0.2820 0.2780 0.2796 17,464 -0.00(-1.20%)
Jul 19, 2019 0.2830 0.2830 0.2830 0 +0.01(+4.43%)
Jul 18, 2019 0.2730 0.2746 0.2710 0.2710 4,500 -0.00(-1.17%)
Jul 17, 2019 0.2742 0.2742 0.2742 0.2742 5,000 +0.01(+5.06%)
Jul 16, 2019 0.2610 0.2610 0.2610 0.2610 8,789 -0.02(-6.49%)
Jul 12, 2019 0.2791 0.2791 0.2791 0 +0.00(+1.12%)
Jul 11, 2019 0.2903 0.2903 0.2760 0.2760 50,000 -0.00(-0.36%)
Jul 10, 2019 0.2770 0.2770 0.2770 0.2770 8,600 -0.00(-1.60%)
Jul 09, 2019 0.2815 0.2815 0.2815 0.2815 10,000 -0.02(-6.17%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.02(+6.19%)
Jul 03, 2019 0.2825 0.2825 0.2825 0.2825 3,000 -0.01(-2.59%)
Jul 02, 2019 0.2900 0.2900 0.2900 0.2900 300 -0.02(-4.92%)
Jul 01, 2019 0.3050 0.3050 0.3050 0.3050 4,679 -0.03(-9.15%)
Jun 28, 2019 0.3229 0.3357 0.3229 0.3357 3,000 +0.03(+8.12%)
Jun 27, 2019 0.3105 0.3105 0.3105 0.3105 1,503 +0.00(+0.00%)
Jun 26, 2019 0.3056 0.3105 0.3056 0.3105 6,400 -0.00(-0.86%)
Jun 25, 2019 0.3220 0.3220 0.3130 0.3132 6,000 -0.00(-1.04%)
Jun 24, 2019 0.3010 0.3165 0.3010 0.3165 2,059 +0.03(+9.52%)
Jun 21, 2019 0.2832 0.2900 0.2830 0.2890 121,400 +0.02(+6.25%)
Jun 20, 2019 0.2748 0.2748 0.2720 0.2720 6,200 -0.02(-6.04%)
Jun 18, 2019 0.2895 0.2895 0.2895 0 +0.01(+3.36%)
Jun 17, 2019 0.2960 0.2968 0.2801 0.2801 93,899 -0.01(-5.05%)
Jun 14, 2019 0.2982 0.2982 0.2942 0.2950 16,100 -0.02(-4.84%)
Jun 13, 2019 0.3156 0.3180 0.3000 0.3100 292,298 +0.02(+6.90%)
Jun 12, 2019 0.2700 0.2900 0.2679 0.2900 35,235 +0.02(+7.41%)
Jun 11, 2019 0.2500 0.2700 0.2500 0.2700 18,400 +0.03(+10.20%)
Jun 10, 2019 0.2420 0.2450 0.2403 0.2450 93,200 +0.00(+0.04%)
Jun 07, 2019 0.2240 0.2449 0.2240 0.2449 66,700 +0.02(+9.33%)
Jun 06, 2019 0.2237 0.2240 0.2237 0.2240 27,500 +0.00(+1.82%)
Jun 05, 2019 0.2240 0.2240 0.2197 0.2200 18,000 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2287 0.2200 0.2200 7,650 -0.01(-6.38%)
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.