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

Alkame Holdings Inc (OP: ALKM )

N/A UNCHANGED
Last Price Updated: 2:47 PM EDT, May 2, 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 (%)
Oct 31, 2014 0.1265 0.1340 0.1225 0.1240 84,900 -0.00(-0.80%)
Oct 30, 2014 0.1370 0.1450 0.1220 0.1250 541,335 +0.00(+0.81%)
Oct 29, 2014 0.1300 0.1300 0.1161 0.1240 348,783 -0.01(-4.62%)
Oct 28, 2014 0.1350 0.1400 0.1175 0.1300 625,097 -0.01(-3.70%)
Oct 27, 2014 0.1375 0.1500 0.1340 0.1350 335,209 -0.00(-3.50%)
Oct 24, 2014 0.1360 0.1495 0.1351 0.1399 278,942 +0.00(+2.87%)
Oct 23, 2014 0.1310 0.1400 0.1300 0.1360 300,356 -0.00(-3.55%)
Oct 22, 2014 0.1410 0.1490 0.1410 0.1410 189,843 +0.00(+0.00%)
Oct 21, 2014 0.1500 0.1580 0.1300 0.1410 624,586 -0.01(-7.24%)
Oct 20, 2014 0.1475 0.1600 0.1400 0.1520 391,940 +0.00(+1.33%)
Oct 17, 2014 0.1850 0.1850 0.1310 0.1500 1,298,880 -0.02(-13.04%)
Oct 16, 2014 0.1801 0.2200 0.1680 0.1725 1,742,220 -0.01(-4.17%)
Oct 15, 2014 0.1399 0.1800 0.1240 0.1800 1,103,595 +0.05(+38.46%)
Oct 14, 2014 0.0901 0.1400 0.0710 0.1300 2,359,031 +0.03(+28.59%)
Oct 13, 2014 0.1166 0.1198 0.1000 0.1011 977,729 -0.01(-12.09%)
Oct 10, 2014 0.1205 0.1210 0.1050 0.1150 1,156,557 -0.01(-9.80%)
Oct 09, 2014 0.1420 0.1490 0.1210 0.1275 1,257,043 -0.02(-14.43%)
Oct 08, 2014 0.1587 0.1600 0.1410 0.1490 1,741,145 -0.01(-8.48%)
Oct 07, 2014 0.1700 0.1750 0.1600 0.1628 852,183 -0.01(-4.24%)
Oct 06, 2014 0.1770 0.1850 0.1650 0.1700 536,578 -0.01(-3.41%)
Oct 03, 2014 0.1925 0.1950 0.1660 0.1760 645,018 -0.02(-9.28%)
Oct 02, 2014 0.1917 0.1940 0.1650 0.1940 1,306,862 +0.00(+1.04%)
Oct 01, 2014 0.1885 0.2100 0.1800 0.1920 1,141,461 +0.00(+1.05%)
Sep 30, 2014 0.1732 0.2089 0.1425 0.1900 4,136,825 +0.02(+11.76%)
Sep 29, 2014 0.2165 0.2200 0.1505 0.1700 12,464,936 -0.06(-25.76%)
Sep 26, 2014 0.2885 0.2940 0.2200 0.2290 6,015,449 -0.04(-15.19%)
Sep 25, 2014 0.2462 0.2900 0.2200 0.2700 8,384,054 +0.03(+12.50%)
Sep 24, 2014 0.4780 0.5130 0.2260 0.2400 16,308,055 -0.22(-47.83%)
Sep 23, 2014 0.4099 0.4730 0.4000 0.4600 8,342,294 +0.07(+17.95%)
Sep 22, 2014 0.3639 0.3950 0.3535 0.3900 3,069,235 +0.03(+9.55%)
Sep 19, 2014 0.3799 0.4030 0.3530 0.3560 4,815,264 +0.01(+1.71%)
Sep 18, 2014 0.3055 0.3829 0.3000 0.3500 4,988,651 +0.05(+17.85%)
Sep 17, 2014 0.2750 0.3200 0.2375 0.2970 4,356,440 +0.00(+0.68%)
Sep 16, 2014 0.3434 0.3800 0.2665 0.2950 12,451,945 -0.04(-10.61%)
Sep 15, 2014 0.2716 0.3750 0.2500 0.3300 12,877,464 +0.09(+38.95%)
Sep 12, 2014 0.2320 0.2600 0.2160 0.2375 3,107,247 +0.02(+7.47%)
Sep 11, 2014 0.2090 0.2460 0.1900 0.2210 4,811,195 -0.00(-1.78%)
Sep 10, 2014 0.2699 0.3200 0.1625 0.2250 14,192,335 -0.04(-15.89%)
Sep 09, 2014 0.1536 0.2700 0.1500 0.2675 29,424,028 +0.17(+167.50%)
Sep 08, 2014 0.1995 0.3000 0.0830 0.1000 10,527,597 -0.31(-75.61%)
Sep 05, 2014 0.1443 0.4900 0.0960 0.4100 871,962 +0.26(+173.33%)
Sep 04, 2014 0.1441 0.1500 0.1441 0.1500 4,200 -0.00(-0.86%)
Sep 02, 2014 0.1513 0.1513 0.1513 0 -0.01(-5.14%)
Aug 29, 2014 0.1595 0.1595 0.1595 0 +0.00(+0.00%)
Aug 27, 2014 0.1595 0.1595 0.1590 0.1595 31,250 -0.00(-0.31%)
Aug 26, 2014 0.1450 0.1450 0.1600 10,000 +0.02(+10.34%)
Aug 25, 2014 0.1425 0.1425 0.1450 1,000 +0.00(+1.75%)
Aug 22, 2014 0.1301 0.1425 0.1301 0.1425 2,200 +0.01(+9.53%)
Aug 21, 2014 0.1301 0.1301 0.1301 0.1301 17,670 +0.00(+0.00%)
Aug 20, 2014 0.1301 0.1301 0.1301 0.1301 5,100 -0.02(-13.27%)
Aug 19, 2014 0.1500 0.1500 0.1500 1,637 +0.00(+0.00%)
Aug 18, 2014 0.1800 0.1800 0.1301 0.1500 14,200 -0.03(-16.67%)
Aug 15, 2014 0.1300 0.1300 0.1800 700 +0.05(+38.46%)
Aug 14, 2014 0.1900 0.1900 0.1293 0.1300 9,953 -0.04(-25.50%)
Aug 13, 2014 0.1400 0.1850 0.1121 0.1745 66,956 +0.06(+55.80%)
Aug 12, 2014 0.1300 0.1300 0.1120 0.1120 33,500 -0.01(-4.27%)
Aug 11, 2014 0.0651 0.1500 0.0651 0.1170 272,172 +0.03(+41.82%)
Aug 08, 2014 0.0700 0.0825 0.0700 0.0825 2,775 -0.00(-1.79%)
Aug 07, 2014 0.0880 0.0880 0.0730 0.0840 3,700 -0.00(-1.18%)
Aug 06, 2014 0.0800 0.0850 0.0800 0.0850 22,126 +0.01(+6.25%)
Aug 05, 2014 0.0731 0.0850 0.0731 0.0800 16,959 +0.01(+9.44%)
Aug 04, 2014 0.0750 0.0900 0.0731 0.0731 92,823 -0.02(-18.78%)
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.