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

Alkane Res Ltd (OP: ANLKY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 2.520 2.520 2.520 0 +0.26(+11.50%)
Dec 28, 2016 2.260 2.260 2.260 0 +0.08(+3.67%)
Dec 20, 2016 2.180 2.180 2.180 0 -0.16(-6.84%)
Dec 19, 2016 2.340 2.340 2.340 2.340 500 -0.03(-1.27%)
Dec 16, 2016 2.460 2.460 2.370 2.370 1,020 -0.28(-10.57%)
Dec 15, 2016 2.660 2.660 2.570 2.650 1,825 -0.31(-10.47%)
Dec 14, 2016 2.870 2.960 2.870 2.960 701 -0.17(-5.43%)
Dec 09, 2016 3.130 3.130 3.130 0 +0.18(+6.10%)
Dec 08, 2016 2.970 2.970 2.950 2.950 2,478 +0.19(+6.88%)
Dec 07, 2016 2.760 2.760 2.760 2.760 500 +0.06(+2.22%)
Dec 06, 2016 2.700 2.700 2.644 2.700 540 +0.14(+5.47%)
Dec 05, 2016 2.524 2.560 2.470 2.560 5,030 +0.08(+3.39%)
Dec 02, 2016 2.480 2.480 2.476 2.476 650 -0.01(-0.48%)
Dec 01, 2016 2.463 2.488 2.450 2.488 1,522 -0.03(-1.27%)
Nov 30, 2016 2.526 2.530 2.520 2.520 3,250 -0.01(-0.40%)
Nov 29, 2016 2.650 2.650 2.530 2.530 5,317 -0.62(-19.68%)
Nov 25, 2016 3.150 3.150 3.150 0 -0.01(-0.32%)
Nov 23, 2016 3.160 3.160 3.160 0 -0.38(-10.73%)
Nov 22, 2016 3.540 3.540 3.540 3.540 400 +0.11(+3.21%)
Nov 21, 2016 3.610 3.610 3.410 3.430 1,456 -0.58(-14.46%)
Nov 18, 2016 4.010 4.010 4.010 4.010 1,185 -0.31(-7.18%)
Nov 15, 2016 4.320 4.320 4.320 0 -0.02(-0.46%)
Nov 11, 2016 4.340 4.340 4.340 0 -0.26(-5.65%)
Nov 10, 2016 4.590 4.600 4.580 4.600 3,020 +0.20(+4.55%)
Nov 09, 2016 4.840 4.840 4.400 4.400 1,987 -0.13(-2.87%)
Nov 08, 2016 4.700 4.700 4.530 4.530 750 -0.33(-6.79%)
Nov 07, 2016 4.860 4.896 4.860 4.860 14,847 +0.31(+6.81%)
Nov 04, 2016 4.550 4.650 4.550 4.550 5,001 +0.16(+3.64%)
Nov 03, 2016 4.490 4.490 4.390 4.390 300 +0.17(+4.03%)
Nov 02, 2016 4.250 4.250 4.220 4.220 1,416 +0.08(+1.93%)
Nov 01, 2016 4.240 4.240 4.140 4.140 2,843 -0.13(-3.04%)
Oct 31, 2016 4.270 4.270 4.270 4.270 908 -0.15(-3.39%)
Oct 28, 2016 4.420 4.420 4.420 4.420 1,300 -0.02(-0.45%)
Oct 27, 2016 4.440 4.440 4.430 4.440 1,420 -0.46(-9.39%)
Oct 25, 2016 4.900 4.900 4.900 0 +0.69(+16.39%)
Oct 24, 2016 4.400 4.400 4.210 4.210 3,407 +0.04(+0.96%)
Oct 21, 2016 4.070 4.220 4.020 4.170 2,800 +0.11(+2.71%)
Oct 20, 2016 4.070 4.070 4.040 4.060 4,910 -0.03(-0.73%)
Oct 19, 2016 4.090 4.090 4.090 4.090 2,702 +0.35(+9.36%)
Oct 18, 2016 3.710 3.740 3.710 3.740 300 +0.12(+3.31%)
Oct 14, 2016 3.620 3.620 3.620 0 +0.06(+1.69%)
Oct 13, 2016 3.550 3.560 3.550 3.560 3,684 +0.43(+13.74%)
Oct 12, 2016 3.190 3.190 3.110 3.130 4,060 +0.00(+0.00%)
Oct 10, 2016 3.130 3.130 3.130 0 -0.06(-1.88%)
Oct 07, 2016 2.940 3.190 2.850 3.190 3,914 -0.17(-5.06%)
Oct 06, 2016 3.240 3.390 3.240 3.360 3,953 -0.11(-3.17%)
Oct 05, 2016 3.470 3.500 3.470 3.470 300 -0.29(-7.71%)
Oct 04, 2016 3.700 3.760 3.560 3.760 2,730 +0.01(+0.27%)
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.