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 (%)
May 29, 2020 0.6222 0.6222 0.6222 0.6222 4,000 +0.03(+4.57%)
May 28, 2020 0.5943 0.5950 0.5943 0.5950 6,180 +0.00(+0.42%)
May 27, 2020 0.5900 0.6150 0.5900 0.5925 11,255 +0.02(+3.95%)
May 26, 2020 0.5700 0.5700 0.5700 0.5700 2,000 +0.04(+7.55%)
May 22, 2020 0.5283 0.5300 0.5283 0.5300 800 +0.03(+4.95%)
May 21, 2020 0.5279 0.5279 0.5050 0.5050 1,373 -0.05(-8.18%)
May 20, 2020 0.5556 0.5556 0.5500 0.5500 11,000 +0.02(+2.80%)
May 19, 2020 0.5450 0.5450 0.5350 0.5350 800 +0.02(+2.88%)
May 18, 2020 0.5100 0.5627 0.5100 0.5200 66,000 +0.05(+9.47%)
May 15, 2020 0.4750 0.4750 0.4750 0.4750 2,500 -0.03(-5.57%)
May 14, 2020 0.4900 0.5030 0.4900 0.5030 7,522 +0.01(+1.11%)
May 13, 2020 0.5110 0.5110 0.4900 0.4975 16,328 -0.01(-1.49%)
May 11, 2020 0.5050 0.5050 0.5050 0 -0.01(-1.85%)
May 08, 2020 0.5200 0.5247 0.5056 0.5145 11,800 +0.04(+8.22%)
May 06, 2020 0.4754 0.4754 0.4754 0 +0.06(+14.55%)
May 05, 2020 0.4150 0.4150 0.4150 50 +0.00(+0.00%)
May 04, 2020 0.4150 0.4150 0.4150 0.4150 180 -0.05(-11.70%)
May 01, 2020 0.4800 0.4800 0.4655 0.4700 12,700 -0.03(-6.75%)
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%)
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.