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

Alkane Resources Ltd (OP: ALKEF )

0.4035 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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 (%)
Apr 30, 2012 1.360 1.360 1.360 1.360 8,000 -0.01(-0.55%)
Apr 27, 2012 1.367 1.367 1.367 1.367 1,100 +0.06(+4.39%)
Apr 26, 2012 1.300 1.310 1.300 1.310 21,059 +0.12(+10.08%)
Apr 24, 2012 1.190 1.190 1.190 0 -0.05(-4.03%)
Apr 23, 2012 1.240 1.240 1.240 1.240 17,000 -0.07(-5.34%)
Apr 20, 2012 1.310 1.310 1.310 1.310 10,000 +0.00(+0.00%)
Apr 19, 2012 1.310 1.310 1.300 1.310 17,500 -0.03(-2.24%)
Apr 18, 2012 1.340 1.340 1.340 1.340 21,000 -0.01(-0.74%)
Apr 17, 2012 1.350 1.350 1.350 1.350 6,760 +0.01(+0.75%)
Apr 16, 2012 1.360 1.360 1.340 1.340 10,275 -0.02(-1.47%)
Apr 12, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 11, 2012 1.360 1.360 1.360 1.360 200 -0.02(-1.45%)
Apr 10, 2012 1.380 1.380 1.380 1.380 3,800 -0.01(-0.72%)
Apr 09, 2012 1.390 1.390 1.390 1.390 2,300 -0.01(-0.71%)
Apr 05, 2012 1.400 1.400 1.400 1.400 11,100 -0.10(-6.67%)
Apr 04, 2012 1.500 1.500 1.500 1.500 18,000 -0.10(-6.25%)
Apr 03, 2012 1.530 1.600 1.530 1.600 17,554 +0.01(+0.63%)
Apr 02, 2012 1.590 1.590 1.590 1.590 14,400 +0.10(+6.71%)
Mar 30, 2012 1.490 1.490 1.490 1.490 1,400 +0.00(+0.00%)
Mar 28, 2012 1.490 1.490 1.490 0 +0.07(+4.93%)
Mar 26, 2012 1.420 1.420 1.420 0 -0.05(-3.40%)
Mar 21, 2012 1.470 1.470 1.470 0 -0.01(-0.68%)
Mar 20, 2012 1.500 1.500 1.480 1.480 12,000 -0.01(-0.67%)
Mar 19, 2012 1.460 1.490 1.460 1.490 2,500 +0.09(+6.43%)
Mar 16, 2012 1.400 1.400 1.400 1.400 500 -0.01(-0.71%)
Mar 14, 2012 1.410 1.410 1.410 0 +0.11(+8.46%)
Mar 13, 2012 1.300 1.300 1.300 1.300 2,000 +0.04(+3.17%)
Mar 12, 2012 1.260 1.260 1.260 1.260 2,500 +0.01(+0.80%)
Mar 09, 2012 1.250 1.250 1.250 1.250 7,000 -0.01(-0.79%)
Mar 08, 2012 1.260 1.260 1.260 1.260 10,000 +0.03(+2.44%)
Mar 06, 2012 1.230 1.230 1.230 0 +0.01(+0.82%)
Mar 05, 2012 1.220 1.220 1.220 1.220 5,500 -0.05(-3.94%)
Mar 02, 2012 1.270 1.270 1.270 1.270 40,000 +0.04(+3.25%)
Mar 01, 2012 1.230 1.230 1.230 1.230 10,000 -0.01(-0.81%)
Feb 29, 2012 1.300 1.300 1.240 1.240 16,523 -0.06(-4.62%)
Feb 28, 2012 1.300 1.300 1.300 1.300 2,000 -0.01(-0.76%)
Feb 27, 2012 1.370 1.370 1.310 1.310 9,150 -0.09(-6.43%)
Feb 24, 2012 1.380 1.450 1.380 1.400 18,300 +0.10(+7.69%)
Feb 23, 2012 1.300 1.300 1.300 1.300 720 +0.09(+7.44%)
Feb 22, 2012 1.210 1.220 1.210 1.210 19,897 +0.00(+0.00%)
Feb 21, 2012 1.210 1.210 1.210 1.210 10,210 -0.01(-0.82%)
Feb 17, 2012 1.160 1.220 1.160 1.220 1,100 +0.02(+1.67%)
Feb 16, 2012 1.170 1.230 1.170 1.200 7,900 +0.03(+2.56%)
Feb 15, 2012 1.200 1.200 1.170 1.170 4,000 -0.03(-2.50%)
Feb 14, 2012 1.230 1.230 1.200 1.200 8,700 -0.03(-2.44%)
Feb 13, 2012 1.230 1.230 1.230 1.230 3,500 +0.02(+1.65%)
Feb 10, 2012 1.210 1.210 1.210 1.210 1,000 -0.07(-5.47%)
Feb 09, 2012 1.280 1.280 1.280 1.280 500 -0.06(-4.48%)
Feb 08, 2012 1.290 1.340 1.290 1.340 16,400 +0.08(+6.35%)
Feb 07, 2012 1.260 1.260 1.260 1.260 12,033 -0.03(-2.33%)
Feb 03, 2012 1.290 1.290 1.290 0 +0.09(+7.50%)
Feb 02, 2012 1.200 1.200 1.200 1.200 1,650 +0.15(+14.29%)
Feb 01, 2012 1.040 1.080 1.040 1.050 10,500 +0.07(+7.14%)
Jan 31, 2012 0.9800 0.9800 0.9780 0.9800 7,400 -0.07(-6.67%)
Jan 27, 2012 1.050 1.050 1.050 1.050 0 -0.07(-6.25%)
Jan 25, 2012 1.120 1.120 1.120 0 +0.07(+6.67%)
Jan 23, 2012 1.050 1.050 1.050 0 -0.07(-6.25%)
Jan 19, 2012 1.120 1.120 1.120 0 +0.08(+7.69%)
Jan 18, 2012 1.040 1.040 1.040 1.040 7,000 +0.11(+12.31%)
Jan 12, 2012 0.9260 0.9260 0.9260 0 -0.09(-9.22%)
Jan 11, 2012 0.9500 1.020 0.9500 1.020 31,220 +0.01(+0.99%)
Jan 10, 2012 0.9950 1.010 0.9950 1.010 28,500 +0.02(+1.51%)
Jan 09, 2012 0.9900 0.9950 0.9900 0.9950 2,000 -0.01(-0.50%)
Jan 03, 2012 1.000 1.000 1.000 0 +0.07(+7.53%)
Dec 30, 2011 0.9300 0.9300 0.9300 0.9300 4,000 +0.03(+3.33%)
Dec 29, 2011 0.9575 0.9650 0.9000 0.9000 10,000 -0.07(-7.22%)
Dec 28, 2011 0.9890 0.9890 0.9700 0.9700 3,945 -0.03(-2.51%)
Dec 23, 2011 0.9950 0.9950 0.9950 0.9950 0 +0.02(+2.54%)
Dec 20, 2011 0.9704 0.9704 0.9704 0.9704 0 +0.04(+3.79%)
Dec 19, 2011 0.9950 1.000 0.9350 0.9350 2,000 -0.04(-4.59%)
Dec 15, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Dec 14, 2011 0.9600 0.9700 0.9600 0.9600 9,750 -0.05(-4.95%)
Dec 13, 2011 1.020 1.020 1.010 1.010 5,235 -0.05(-4.72%)
Dec 12, 2011 1.080 1.080 1.060 1.060 2,300 -0.02(-1.85%)
Dec 09, 2011 1.080 1.080 1.080 1.080 13,500 +0.00(+0.00%)
Dec 08, 2011 1.080 1.080 1.080 1.080 100 -0.02(-1.82%)
Dec 07, 2011 1.160 1.170 1.100 1.100 17,500 +0.01(+0.92%)
Dec 06, 2011 1.090 1.090 1.090 1.090 10,717 -0.01(-0.91%)
Dec 05, 2011 1.110 1.110 1.100 1.100 36,599 +0.09(+8.91%)
Dec 02, 2011 1.010 1.010 1.010 1.010 9,500 +0.03(+3.06%)
Dec 01, 2011 0.9800 0.9900 0.9800 0.9800 34,300 +0.06(+6.52%)
Nov 29, 2011 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 28, 2011 0.9850 0.9850 0.9100 0.9100 8,870 +0.04(+4.00%)
Nov 25, 2011 0.8750 0.8750 0.8750 0.8750 750 -0.07(-7.89%)
Nov 23, 2011 0.9500 0.9500 0.9500 0.9500 4,800 -0.01(-1.04%)
Nov 22, 2011 0.9800 1.010 0.9600 0.9600 14,200 -0.10(-9.43%)
Nov 21, 2011 1.100 1.110 1.050 1.060 27,000 -0.10(-8.62%)
Nov 18, 2011 1.110 1.160 1.110 1.160 10,200 +0.03(+2.65%)
Nov 17, 2011 1.130 1.130 1.130 1.130 100 -0.09(-7.38%)
Nov 16, 2011 1.230 1.230 1.220 1.220 18,920 +0.06(+5.17%)
Nov 15, 2011 1.160 1.160 1.160 1.160 600 +0.00(+0.00%)
Nov 14, 2011 1.160 1.160 1.160 1.160 800 -0.02(-1.69%)
Nov 10, 2011 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 07, 2011 1.180 1.180 1.180 0 +0.02(+1.72%)
Nov 04, 2011 1.160 1.160 1.160 1.160 1,400 +0.01(+0.87%)
Nov 03, 2011 1.150 1.150 1.150 1.150 4,200 -0.04(-3.36%)
Nov 01, 2011 1.190 1.190 1.190 0 -0.04(-3.25%)
Oct 31, 2011 1.250 1.250 1.230 1.230 5,825 -0.08(-6.11%)
Oct 28, 2011 1.310 1.310 1.310 1.310 8,084 -0.04(-2.96%)
Oct 27, 2011 1.300 1.350 1.300 1.350 1,700 +0.20(+17.39%)
Oct 26, 2011 1.210 1.210 1.150 1.150 8,211 -0.08(-6.50%)
Oct 25, 2011 1.210 1.230 1.200 1.230 7,100 +0.05(+4.24%)
Oct 24, 2011 1.180 1.180 1.180 1.180 9,000 +0.03(+2.61%)
Oct 20, 2011 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Oct 19, 2011 1.210 1.210 1.180 1.180 5,327 -0.04(-3.28%)
Oct 18, 2011 1.180 1.220 1.180 1.220 18,884 -0.02(-1.61%)
Oct 17, 2011 1.240 1.240 1.240 1.240 15,512 +0.02(+1.64%)
Oct 13, 2011 1.220 1.220 1.220 1.220 0 +0.01(+0.83%)
Oct 12, 2011 1.210 1.210 1.210 1.210 13,000 -0.06(-4.72%)
Oct 11, 2011 1.270 1.270 1.270 1.270 6,000 -0.02(-1.55%)
Oct 10, 2011 1.310 1.310 1.290 1.290 17,250 +0.13(+11.21%)
Oct 07, 2011 1.130 1.160 1.120 1.160 28,662 +0.08(+7.41%)
Oct 06, 2011 1.100 1.100 1.080 1.080 3,500 +0.03(+2.86%)
Oct 05, 2011 1.050 1.050 1.010 1.050 7,300 +0.01(+0.96%)
Oct 04, 2011 0.9800 1.060 0.9800 1.040 50,958 +0.01(+0.97%)
Oct 03, 2011 1.100 1.100 1.030 1.030 25,000 -0.07(-6.36%)
Sep 30, 2011 1.150 1.150 1.100 1.100 17,856 -0.06(-5.17%)
Sep 29, 2011 1.170 1.250 1.160 1.160 36,900 +0.01(+0.87%)
Sep 28, 2011 1.250 1.250 1.150 1.150 58,903 -0.12(-9.45%)
Sep 27, 2011 1.260 1.290 1.260 1.270 19,400 +0.19(+17.59%)
Sep 26, 2011 1.110 1.110 0.9991 1.080 47,780 -0.03(-2.70%)
Sep 23, 2011 1.130 1.170 1.110 1.110 20,500 -0.04(-3.48%)
Sep 22, 2011 1.210 1.210 1.100 1.150 39,400 -0.26(-18.44%)
Sep 21, 2011 1.410 1.500 1.410 1.410 40,054 -0.23(-14.02%)
Sep 20, 2011 1.650 1.650 1.620 1.640 14,398 -0.08(-4.65%)
Sep 19, 2011 1.800 1.800 1.700 1.720 42,475 -0.16(-8.51%)
Sep 16, 2011 1.860 1.910 1.860 1.880 2,665 +0.17(+9.94%)
Sep 15, 2011 1.710 1.710 1.670 1.710 16,600 +0.01(+0.59%)
Sep 14, 2011 1.650 1.700 1.630 1.700 12,500 -0.22(-11.46%)
Sep 12, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 09, 2011 2.040 2.040 2.000 2.000 2,000 -0.08(-3.85%)
Sep 07, 2011 2.080 2.080 2.080 2.080 0 +0.04(+1.96%)
Sep 06, 2011 2.000 2.040 2.000 2.040 15,280 +0.04(+2.00%)
Sep 02, 2011 2.040 2.040 2.000 2.000 2,695 -0.12(-5.66%)
Sep 01, 2011 2.070 2.120 2.070 2.120 17,077 +0.07(+3.41%)
Aug 31, 2011 2.050 2.050 2.030 2.050 11,800 +0.02(+0.99%)
Aug 30, 2011 2.000 2.030 2.000 2.030 17,800 +0.11(+5.73%)
Aug 29, 2011 1.850 1.920 1.850 1.920 9,800 +0.14(+7.87%)
Aug 25, 2011 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 24, 2011 1.800 1.800 1.800 1.800 2,600 -0.06(-3.23%)
Aug 23, 2011 1.760 1.860 1.760 1.860 5,000 +0.00(+0.00%)
Aug 22, 2011 1.780 1.870 1.780 1.860 21,618 +0.18(+10.71%)
Aug 19, 2011 1.650 1.800 1.650 1.680 9,300 -0.04(-2.33%)
Aug 18, 2011 1.690 1.720 1.690 1.720 11,430 -0.11(-6.01%)
Aug 17, 2011 1.830 1.830 1.800 1.830 10,000 -0.04(-2.14%)
Aug 16, 2011 1.870 1.870 1.870 1.870 13,100 -0.01(-0.53%)
Aug 15, 2011 1.860 1.930 1.860 1.880 22,833 +0.09(+5.03%)
Aug 12, 2011 1.820 1.820 1.790 1.790 6,825 -0.02(-1.10%)
Aug 11, 2011 1.730 1.810 1.730 1.810 26,500 +0.10(+5.85%)
Aug 10, 2011 1.720 1.720 1.660 1.710 10,250 +0.14(+8.92%)
Aug 09, 2011 1.490 1.600 1.490 1.570 35,645 +0.15(+10.56%)
Aug 08, 2011 1.510 1.510 1.420 1.420 54,068 -0.33(-18.86%)
Aug 05, 2011 1.750 1.830 1.700 1.750 88,280 -0.23(-11.62%)
Aug 04, 2011 2.100 2.100 1.980 1.980 29,434 -0.12(-5.71%)
Aug 03, 2011 2.130 2.130 2.090 2.100 14,000 -0.08(-3.67%)
Aug 02, 2011 2.190 2.190 2.180 2.180 963 -0.07(-3.11%)
Aug 01, 2011 2.250 2.250 2.200 2.250 7,900 +0.11(+5.14%)
Jul 29, 2011 2.210 2.210 2.140 2.140 13,898 -0.05(-2.28%)
Jul 28, 2011 2.190 2.190 2.190 2.190 300 +0.01(+0.46%)
Jul 27, 2011 2.240 2.240 2.180 2.180 800 -0.13(-5.63%)
Jul 26, 2011 2.230 2.310 2.230 2.310 6,950 +0.11(+5.00%)
Jul 25, 2011 2.220 2.220 2.200 2.200 5,200 -0.06(-2.65%)
Jul 22, 2011 2.260 2.260 2.260 2.260 7,825 +0.00(+0.00%)
Jul 21, 2011 2.250 2.270 2.250 2.260 12,250 +0.04(+1.80%)
Jul 20, 2011 2.220 2.240 2.220 2.220 7,750 +0.02(+0.91%)
Jul 19, 2011 2.190 2.200 2.180 2.200 5,750 +0.09(+4.27%)
Jul 18, 2011 2.160 2.160 2.100 2.110 20,025 -0.18(-7.86%)
Jul 15, 2011 2.250 2.290 2.250 2.290 10,050 +0.00(+0.00%)
Jul 14, 2011 2.290 2.310 2.290 2.290 7,485 -0.02(-0.87%)
Jul 13, 2011 2.280 2.330 2.280 2.310 1,601 +0.05(+2.21%)
Jul 12, 2011 2.300 2.300 2.260 2.260 10,000 -0.08(-3.42%)
Jul 11, 2011 2.320 2.350 2.320 2.340 13,900 -0.06(-2.50%)
Jul 08, 2011 2.400 2.400 2.380 2.400 7,940 +0.10(+4.35%)
Jul 07, 2011 2.290 2.380 2.290 2.300 14,610 -0.05(-2.13%)
Jul 06, 2011 2.350 2.360 2.350 2.350 4,650 +0.02(+0.86%)
Jul 05, 2011 2.330 2.330 2.330 2.330 28,450 +0.00(+0.00%)
Jul 01, 2011 2.300 2.340 2.300 2.330 28,088 +0.00(+0.00%)
Jun 30, 2011 2.260 2.330 2.260 2.330 59,150 +0.23(+10.95%)
Jun 28, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 27, 2011 2.130 2.150 2.050 2.150 37,380 -0.08(-3.59%)
Jun 24, 2011 2.300 2.300 2.230 2.230 8,188 -0.07(-3.04%)
Jun 23, 2011 2.350 2.350 2.300 2.300 33,200 -0.12(-4.96%)
Jun 22, 2011 2.400 2.420 2.390 2.420 18,895 +0.01(+0.41%)
Jun 21, 2011 2.450 2.450 2.390 2.410 26,590 -0.15(-5.86%)
Jun 20, 2011 2.560 2.560 2.560 2.560 9,700 +0.03(+1.19%)
Jun 17, 2011 2.520 2.570 2.520 2.530 31,652 +0.03(+1.20%)
Jun 16, 2011 2.480 2.580 2.480 2.500 21,080 -0.11(-4.21%)
Jun 15, 2011 2.710 2.710 2.610 2.610 43,550 +0.02(+0.77%)
Jun 14, 2011 2.560 2.630 2.560 2.590 34,699 +0.14(+5.71%)
Jun 13, 2011 2.500 2.500 2.450 2.450 44,300 +0.03(+1.24%)
Jun 10, 2011 2.490 2.490 2.420 2.420 16,620 -0.06(-2.42%)
Jun 09, 2011 2.440 2.480 2.420 2.480 27,220 +0.21(+9.25%)
Jun 08, 2011 2.270 2.330 2.270 2.270 48,490 +0.05(+2.25%)
Jun 07, 2011 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Jun 06, 2011 2.270 2.270 2.250 2.250 44,019 +0.05(+2.27%)
Jun 03, 2011 2.170 2.200 2.170 2.200 30,149 +0.36(+19.57%)
May 24, 2011 1.870 1.870 1.840 1.840 42,200 -0.04(-2.13%)
May 23, 2011 1.900 1.900 1.830 1.880 82,955 -0.08(-4.08%)
May 20, 2011 2.000 2.000 1.950 1.960 27,177 -0.07(-3.45%)
May 19, 2011 1.980 2.030 1.970 2.030 45,949 +0.05(+2.53%)
May 18, 2011 1.910 1.980 1.910 1.980 171,275 +0.03(+1.54%)
May 17, 2011 1.990 1.990 1.930 1.950 77,995 -0.07(-3.47%)
May 16, 2011 2.000 2.050 2.000 2.020 58,465 +0.04(+2.02%)
May 13, 2011 2.070 2.070 1.980 1.980 163,820 -0.18(-8.33%)
May 12, 2011 2.100 2.160 2.100 2.160 68,743 -0.12(-5.26%)
May 11, 2011 2.330 2.350 2.280 2.280 115,800 -0.06(-2.56%)
May 10, 2011 2.380 2.380 2.330 2.340 38,320 -0.11(-4.49%)
May 09, 2011 2.450 2.450 2.420 2.450 24,500 +0.00(+0.00%)
May 06, 2011 2.410 2.480 2.410 2.450 19,470 +0.03(+1.24%)
May 05, 2011 2.350 2.440 2.350 2.420 52,255 +0.12(+5.22%)
May 04, 2011 2.250 2.310 2.250 2.300 24,212 +0.09(+4.07%)
May 03, 2011 2.200 2.230 2.200 2.210 139,197 -0.10(-4.33%)
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.