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 (%)
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%)
Jun 03, 2019 0.2374 0.2376 0.2200 0.2350 34,301 -0.01(-3.85%)
May 31, 2019 0.2470 0.2480 0.2360 0.2444 26,500 +0.03(+11.60%)
May 30, 2019 0.2220 0.2220 0.2070 0.2190 74,800 -0.02(-9.88%)
May 29, 2019 0.2330 0.2430 0.2330 0.2430 82,500 +0.05(+27.89%)
May 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2019 0.1900 0.1900 0.1900 0.1900 400 +0.00(+2.48%)
May 22, 2019 0.1860 0.1860 0.1854 0.1854 21,000 -0.00(-2.42%)
May 21, 2019 0.1780 0.1910 0.1780 0.1900 150,539 +0.02(+11.76%)
May 20, 2019 0.1576 0.1700 0.1576 0.1700 10,500 +0.02(+10.39%)
May 09, 2019 0.1540 0.1540 0.1540 0 -0.02(-11.24%)
May 01, 2019 0.1735 0.1735 0.1735 0 +0.00(+2.06%)
Apr 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+7.05%)
Apr 24, 2019 0.1588 0.1588 0.1588 0 -0.00(-0.13%)
Apr 23, 2019 0.1590 0.1590 0.1590 0.1590 4,200 -0.02(-9.66%)
Apr 22, 2019 0.1760 0.1760 0.1760 0.1760 8,400 +0.01(+8.37%)
Apr 16, 2019 0.1624 0.1624 0.1624 0 -0.02(-9.27%)
Apr 12, 2019 0.1790 0.1790 0.1790 0 +0.01(+2.87%)
Apr 11, 2019 0.1740 0.1740 0.1740 0.1740 1,000 -0.01(-4.40%)
Apr 03, 2019 0.1820 0.1820 0.1820 0 -0.01(-5.45%)
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.