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

Alkane Resources Ltd (OP: ALKEF )

0.3682 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 1, 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 (%)
Apr 29, 2020 0.5040 0.5040 0.5040 0 -0.01(-1.18%)
Apr 28, 2020 0.5100 0.5100 0.4820 0.5100 9,750 +0.06(+13.33%)
Apr 27, 2020 0.5200 0.5200 0.4500 0.4500 16,847 -0.02(-4.66%)
Apr 24, 2020 0.4720 0.4720 0.4720 0.4720 2,200 -0.01(-1.67%)
Apr 23, 2020 0.4799 0.4800 0.4450 0.4800 29,300 +0.01(+1.05%)
Apr 22, 2020 0.4801 0.5000 0.4600 0.4750 40,748 -0.04(-6.86%)
Apr 21, 2020 0.5400 0.5400 0.5100 0.5100 13,000 -0.10(-16.39%)
Apr 20, 2020 0.6370 0.6370 0.5000 0.6100 5,171 -0.02(-3.16%)
Apr 17, 2020 0.5700 0.6770 0.5200 0.6299 14,700 +0.09(+15.96%)
Apr 15, 2020 0.5432 0.5432 0.5432 0 -0.01(-2.13%)
Apr 14, 2020 0.5500 0.5790 0.5500 0.5550 62,042 +0.11(+24.24%)
Apr 09, 2020 0.4467 0.4467 0.4467 0 +0.02(+5.60%)
Apr 07, 2020 0.4230 0.4230 0.4230 0 +0.02(+3.93%)
Apr 06, 2020 0.3900 0.4070 0.3900 0.4070 25,380 +0.04(+12.12%)
Apr 03, 2020 0.3630 0.3630 0.3630 0.3630 4,000 -0.02(-5.71%)
Apr 01, 2020 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Mar 31, 2020 0.3800 0.3800 0.3800 0.3800 4,860 +0.03(+8.23%)
Mar 30, 2020 0.3511 0.3511 0.3511 0.3511 500 -0.03(-6.87%)
Mar 27, 2020 0.3662 0.3770 0.3662 0.3770 12,300 -0.01(-3.33%)
Mar 26, 2020 0.3850 0.4050 0.3822 0.3900 78,900 +0.02(+5.41%)
Mar 25, 2020 0.3850 0.4050 0.3700 0.3700 6,800 -0.01(-2.63%)
Mar 24, 2020 0.3660 0.3837 0.3660 0.3800 33,455 -0.03(-7.59%)
Mar 23, 2020 0.3720 0.4112 0.3450 0.4112 184,200 +0.05(+12.66%)
Mar 20, 2020 0.3650 0.3650 0.3650 0.3650 200 +0.02(+4.29%)
Mar 19, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.00(-0.28%)
Mar 18, 2020 0.3510 0.3510 0.3510 0.3510 2,000 +0.01(+3.24%)
Mar 17, 2020 0.3128 0.3400 0.3000 0.3400 20,600 +0.03(+11.11%)
Mar 16, 2020 0.3640 0.3640 0.2650 0.3060 9,727 -0.11(-26.27%)
Mar 13, 2020 0.4069 0.4150 0.3600 0.4150 7,000 +0.05(+14.29%)
Mar 12, 2020 0.4350 0.4350 0.3631 0.3631 31,450 -0.13(-25.90%)
Mar 11, 2020 0.4900 0.4900 0.4900 0.4900 750 -0.02(-3.28%)
Mar 10, 2020 0.4605 0.5066 0.4605 0.5066 3,200 +0.04(+8.25%)
Mar 09, 2020 0.4960 0.4960 0.4400 0.4680 24,019 -0.03(-6.21%)
Mar 06, 2020 0.4990 0.4990 0.4990 0.4990 5,000 -0.04(-8.02%)
Mar 05, 2020 0.5300 0.5425 0.5125 0.5425 55,546 +0.02(+4.33%)
Mar 04, 2020 0.5200 0.5200 0.5200 0.5200 20,027 +0.03(+5.69%)
Mar 03, 2020 0.4910 0.5200 0.4910 0.4920 26,079 -0.00(-0.61%)
Mar 02, 2020 0.5250 0.5250 0.4950 0.4950 13,000 -0.05(-8.50%)
Feb 28, 2020 0.5300 0.5410 0.5100 0.5410 20,500 -0.09(-14.13%)
Feb 27, 2020 0.6000 0.6300 0.6000 0.6300 700 +0.04(+6.96%)
Feb 26, 2020 0.5747 0.5890 0.5500 0.5890 3,550 -0.05(-7.97%)
Feb 25, 2020 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Feb 24, 2020 0.6870 0.6870 0.6140 0.6300 13,460 -0.07(-10.00%)
Feb 21, 2020 0.6800 0.7075 0.6800 0.7000 27,400 +0.06(+9.37%)
Feb 20, 2020 0.6630 0.6900 0.6400 0.6400 20,441 -0.03(-4.48%)
Feb 19, 2020 0.6120 0.6700 0.6120 0.6700 16,100 +0.05(+7.89%)
Feb 18, 2020 0.6200 0.6520 0.6200 0.6210 7,604 -0.05(-7.24%)
Feb 14, 2020 0.7050 0.7050 0.6650 0.6695 5,600 -0.05(-6.36%)
Feb 13, 2020 0.7070 0.7150 0.6800 0.7150 35,525 -0.20(-21.43%)
Feb 12, 2020 0.7568 0.9120 0.6929 0.9100 210,896 +0.16(+21.33%)
Feb 11, 2020 0.7000 0.7540 0.7000 0.7500 14,874 +0.09(+14.50%)
Feb 10, 2020 0.6530 0.7000 0.6530 0.6550 45,438 +0.09(+15.93%)
Feb 07, 2020 0.5920 0.5920 0.5600 0.5650 3,800 +0.04(+7.82%)
Feb 06, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.00%)
Feb 05, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.58%)
Feb 04, 2020 0.5280 0.5291 0.5210 0.5210 204,417 +0.02(+3.17%)
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.