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 (%)
Sep 30, 2016 3.580 3.581 3.580 3.580 2,400 +0.09(+2.58%)
Sep 29, 2016 3.450 3.490 3.450 3.490 800 -0.14(-3.86%)
Sep 28, 2016 3.630 3.630 3.630 3.630 3,406 -0.23(-5.96%)
Sep 27, 2016 3.560 3.860 3.510 3.860 16,850 +0.46(+13.53%)
Sep 26, 2016 3.420 3.440 3.380 3.400 6,668 +0.11(+3.30%)
Sep 23, 2016 3.250 3.300 3.250 3.292 2,431 -0.02(-0.56%)
Sep 22, 2016 3.140 3.310 3.140 3.310 2,150 +0.31(+10.33%)
Sep 21, 2016 3.000 3.000 3.000 3.000 1,702 +0.00(+0.00%)
Sep 20, 2016 3.000 3.060 3.000 3.000 5,061 +0.07(+2.39%)
Sep 19, 2016 2.623 3.100 2.620 2.930 5,275 +0.14(+5.02%)
Sep 16, 2016 2.790 2.790 2.790 2.790 100 +0.06(+2.20%)
Sep 13, 2016 2.730 2.730 2.730 0 -0.10(-3.53%)
Sep 12, 2016 2.760 2.880 2.760 2.830 12,092 -0.09(-3.08%)
Sep 09, 2016 2.920 2.920 2.920 2.920 9,263 +0.23(+8.55%)
Sep 08, 2016 2.690 2.690 2.690 2.690 1,338 +0.22(+8.91%)
Sep 07, 2016 2.480 2.480 2.460 2.470 9,083 +0.04(+1.65%)
Sep 06, 2016 2.430 2.430 2.340 2.430 6,621 +0.01(+0.41%)
Sep 02, 2016 2.420 2.420 2.420 0 +0.10(+4.31%)
Sep 01, 2016 2.320 2.320 2.320 2.320 259 +0.12(+5.45%)
Aug 31, 2016 2.200 2.200 2.200 2.200 190 -0.46(-17.29%)
Aug 26, 2016 2.660 2.660 2.660 0 +0.01(+0.38%)
Aug 24, 2016 2.650 2.650 2.650 0 +0.17(+6.85%)
Aug 23, 2016 2.590 2.650 2.450 2.480 1,240 -0.10(-3.88%)
Aug 22, 2016 2.520 2.580 2.520 2.580 1,250 +0.13(+5.31%)
Aug 17, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 16, 2016 2.360 2.600 2.360 2.450 3,737 +0.44(+21.89%)
Aug 15, 2016 2.010 2.010 2.010 2.010 100 -0.13(-6.07%)
Aug 11, 2016 2.140 2.140 2.140 0 +0.08(+3.88%)
Aug 10, 2016 2.060 2.060 2.060 2.060 1,600 +0.09(+4.57%)
Aug 09, 2016 1.980 1.980 1.950 1.970 4,502 +0.17(+9.44%)
Aug 08, 2016 1.990 1.990 1.800 1.800 5,150 -0.29(-13.88%)
Aug 05, 2016 2.096 2.120 2.010 2.090 5,442 -0.07(-3.24%)
Aug 04, 2016 2.160 2.160 2.160 2.160 1,822 +0.25(+13.09%)
Aug 03, 2016 1.750 1.910 1.750 1.910 3,584 +0.01(+0.53%)
Aug 02, 2016 1.910 1.910 1.900 1.900 3,900 -0.40(-17.39%)
Aug 01, 2016 1.860 2.300 1.860 2.300 8,714 +0.44(+23.66%)
Jul 29, 2016 1.860 1.860 1.750 1.860 11,562 +0.01(+0.54%)
Jul 28, 2016 1.860 1.860 1.850 1.850 950 +0.10(+5.71%)
Jul 27, 2016 1.750 1.750 1.750 1.750 1,675 -0.05(-2.78%)
Jul 26, 2016 1.750 1.980 1.695 1.800 17,969 +0.07(+4.05%)
Jul 22, 2016 1.730 1.730 1.730 0 +0.12(+7.45%)
Jul 21, 2016 1.695 1.700 1.600 1.610 13,700 -0.03(-1.83%)
Jul 15, 2016 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 07, 2016 1.640 1.640 1.640 0 +0.01(+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.