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 (%)
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%)
Feb 03, 2020 0.5255 0.5255 0.5050 0.5050 16,010 -0.02(-2.88%)
Jan 31, 2020 0.5100 0.5225 0.5100 0.5200 17,600 +0.02(+4.00%)
Jan 30, 2020 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-2.02%)
Jan 29, 2020 0.5250 0.5250 0.5103 0.5103 6,900 +0.07(+15.40%)
Jan 27, 2020 0.4422 0.4422 0.4422 0 -0.05(-9.57%)
Jan 24, 2020 0.4890 0.4890 0.4890 0.4890 800 +0.04(+9.89%)
Jan 23, 2020 0.4450 0.4450 0.4450 0.4450 2,130 -0.03(-5.74%)
Jan 22, 2020 0.4721 0.4721 0.4721 0.4721 208 -0.00(-0.92%)
Jan 21, 2020 0.4936 0.4936 0.4765 0.4765 1,100 -0.04(-8.37%)
Jan 17, 2020 0.5200 0.5200 0.5200 0.5200 400 +0.12(+29.39%)
Jan 16, 2020 0.4019 0.4019 0.4019 60 +0.00(+0.00%)
Jan 15, 2020 0.4019 0.4019 0.4019 40 +0.00(+0.00%)
Jan 14, 2020 0.4134 0.4134 0.4019 0.4019 2,100 -0.02(-5.44%)
Jan 10, 2020 0.4250 0.4250 0.4250 0 -0.02(-4.06%)
Jan 09, 2020 0.4430 0.4430 0.4430 0.4430 4,700 -0.00(-0.45%)
Jan 08, 2020 0.4450 0.4450 0.4450 0.4450 880 -0.01(-2.20%)
Jan 07, 2020 0.4550 0.4550 0.4550 0.4550 8,915 -0.01(-1.86%)
Jan 06, 2020 0.4300 0.4636 0.4300 0.4636 10,000 +0.07(+17.64%)
Jan 02, 2020 0.3941 0.3941 0.3941 0 -0.03(-6.17%)
Dec 31, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.29%)
Dec 30, 2019 0.4199 0.4200 0.4010 0.4188 16,200 +0.04(+9.35%)
Dec 27, 2019 0.4060 0.4060 0.3830 0.3830 6,100 -0.01(-3.53%)
Dec 26, 2019 0.3963 0.3970 0.3830 0.3970 12,522 +0.00(+0.25%)
Dec 24, 2019 0.3960 0.3960 0.3960 0.3960 500 +0.01(+3.39%)
Dec 23, 2019 0.3830 0.3830 0.3830 0.3830 7,000 +0.01(+2.68%)
Dec 20, 2019 0.4050 0.4050 0.3730 0.3730 10,100 +0.01(+2.73%)
Dec 19, 2019 0.4110 0.4110 0.3600 0.3631 3,900 -0.03(-7.37%)
Dec 17, 2019 0.3920 0.3920 0.3920 0 +0.01(+2.08%)
Dec 16, 2019 0.4000 0.4000 0.3840 0.3840 1,500 -0.00(-0.39%)
Dec 12, 2019 0.3855 0.3855 0.3855 0 +0.01(+2.80%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 1,000 -0.04(-8.76%)
Dec 10, 2019 0.4110 0.4110 0.4110 0.4110 2,000 +0.01(+2.75%)
Dec 09, 2019 0.3970 0.4000 0.3610 0.4000 10,050 +0.00(+0.38%)
Dec 06, 2019 0.3950 0.4000 0.3950 0.3985 14,800 +0.00(+0.38%)
Dec 05, 2019 0.4040 0.4040 0.3970 0.3970 2,525 -0.03(-7.67%)
Dec 04, 2019 0.4200 0.4300 0.4200 0.4300 14,500 +0.01(+2.38%)
Dec 03, 2019 0.4200 0.4200 0.4125 0.4200 10,190 -0.01(-1.87%)
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.