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, 2015 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Apr 29, 2015 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+12.50%)
Apr 23, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 20, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 14, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 13, 2015 0.2060 0.2060 0.1900 0.1900 9,500 -0.04(-16.02%)
Apr 10, 2015 0.2260 0.2263 0.2260 0.2263 6,500 -0.01(-5.73%)
Apr 06, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.19%)
Apr 01, 2015 0.2260 0.2260 0.2260 0 +0.01(+5.12%)
Mar 30, 2015 0.2150 0.2150 0.2150 0 -0.07(-23.21%)
Mar 23, 2015 0.2800 0.2800 0.2800 0 +0.02(+8.95%)
Mar 20, 2015 0.2570 0.2570 0.2570 0.2570 1,000 +0.00(+0.39%)
Mar 19, 2015 0.2560 0.2560 0.2560 0.2560 1,100 -0.03(-11.72%)
Mar 11, 2015 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Mar 09, 2015 0.2500 0.2500 0.2500 0 -0.04(-12.59%)
Mar 06, 2015 0.2780 0.2860 0.2700 0.2860 5,910 +0.01(+2.14%)
Mar 03, 2015 0.2800 0.2800 0.2800 0 -0.03(-8.35%)
Feb 26, 2015 0.3055 0.3055 0.3055 0 +0.01(+1.83%)
Feb 23, 2015 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 20, 2015 0.3000 0.3100 0.3000 0.3100 32,500 -0.01(-1.90%)
Feb 19, 2015 0.3160 0.3160 0.3160 0.3160 300 -0.01(-4.24%)
Feb 17, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Feb 12, 2015 0.2800 0.2800 0.2400 0.2400 18,000 -0.06(-20.00%)
Feb 11, 2015 0.2980 0.3000 0.2980 0.3000 23,500 +0.05(+22.45%)
Feb 10, 2015 0.2450 0.2450 0.2450 0.2450 29,500 +0.03(+16.11%)
Jan 30, 2015 0.2110 0.2110 0.2110 0 +0.00(+0.48%)
Jan 28, 2015 0.2100 0.2100 0.2100 0.2100 200,000 +0.01(+5.00%)
Jan 27, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-7.51%)
Jan 22, 2015 0.2162 0.2162 0.2162 0 +0.02(+8.12%)
Jan 14, 2015 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 13, 2015 0.1700 0 -0.03(-13.04%)
Jan 02, 2015 0.1955 0.1955 0.1955 0 +0.02(+9.83%)
Dec 31, 2014 0.1780 0.1780 0.1780 0 +0.01(+8.21%)
Dec 30, 2014 0.1645 0.1645 0.1645 0.1645 10,000 +0.00(+2.81%)
Dec 29, 2014 0.1600 0.1600 0.1600 0.1600 15,295 +0.01(+3.56%)
Dec 24, 2014 0.1545 0.1545 0.1545 0 -0.00(-0.32%)
Dec 23, 2014 0.1550 0.1550 0.1550 0.1550 31,450 -0.01(-3.13%)
Dec 22, 2014 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-4.33%)
Dec 17, 2014 0.1673 0.1673 0.1673 0 +0.01(+4.53%)
Dec 16, 2014 0.1600 0.1600 0.1600 0.1600 200,000 -0.01(-5.88%)
Dec 04, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 03, 2014 0.1600 0.1600 0.1600 0.1600 9,900 -0.01(-5.88%)
Dec 02, 2014 0.1700 0.1700 0.1700 0.1700 15,000 -0.03(-15.00%)
Dec 01, 2014 0.2000 0.2000 0.2000 0.2000 34,000 +0.00(+0.00%)
Nov 28, 2014 0.2020 0.2020 0.2000 0.2000 7,000 +0.01(+5.26%)
Nov 26, 2014 0.1900 0.1900 0.1900 0 -0.00(-2.06%)
Nov 24, 2014 0.1940 0.1940 0.1940 0 +0.01(+7.78%)
Nov 18, 2014 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Nov 05, 2014 0.2100 0.2100 0.2100 0 +0.03(+16.60%)
Oct 31, 2014 0.1801 0.1801 0.1801 0 -0.05(-23.36%)
Oct 21, 2014 0.2350 0.2350 0.2350 0 +0.00(+1.64%)
Oct 17, 2014 0.2312 0.2312 0.2312 0.2312 5,000 +0.03(+15.54%)
Oct 14, 2014 0.2001 0.2001 0.2001 0.2001 2,000 +0.02(+11.17%)
Oct 09, 2014 0.1800 0.1800 0.1800 0 +0.01(+8.43%)
Oct 07, 2014 0.1660 0.1660 0.1660 0 -0.02(-10.27%)
Oct 01, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 22, 2014 0.1850 0.1850 0.1850 0 -0.02(-10.63%)
Sep 11, 2014 0.2070 0.2070 0.2070 0 -0.01(-3.72%)
Sep 10, 2014 0.2150 0.2150 0.2150 0.2150 20,000 -0.02(-6.56%)
Sep 05, 2014 0.2301 0.2301 0.2301 0 +0.02(+11.70%)
Sep 02, 2014 0.2060 0.2060 0.2060 0 +0.00(+0.49%)
Aug 29, 2014 0.2050 0.2050 0.2050 0 -0.02(-9.29%)
Aug 20, 2014 0.2260 0.2260 0.2260 0 +0.01(+2.73%)
Aug 12, 2014 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Aug 08, 2014 0.2450 0.2450 0.2450 0 +0.01(+6.48%)
Jul 31, 2014 0.2301 0.2301 0.2301 0 -0.02(-7.96%)
Jul 28, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 23, 2014 0.2700 0.2700 0.2700 0.2700 19,250 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2700 0.2500 0.2700 8,600 +0.05(+22.67%)
Jul 16, 2014 0.2201 0.2201 0.2201 0 -0.04(-15.35%)
Jul 15, 2014 0.2600 0.2600 0.2600 0.2600 999 +0.01(+3.17%)
Jul 14, 2014 0.2520 0.2520 0.2520 0.2520 1,200 +0.00(+0.80%)
Jul 10, 2014 0.2500 0.2500 0.2500 0 -0.03(-9.26%)
Jul 09, 2014 0.2500 0.2755 0.2500 0.2755 1,601 +0.03(+10.20%)
Jul 02, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Jun 25, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 24, 2014 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jun 12, 2014 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-7.69%)
Jun 02, 2014 0.2600 0.2600 0.2600 0 -0.02(-6.14%)
May 23, 2014 0.2770 0.2770 0.2770 0.2770 0 +0.01(+4.53%)
May 21, 2014 0.2650 0.2650 0.2650 0.2650 0 -0.02(-8.30%)
May 20, 2014 0.2890 0.2890 0.2890 0.2890 16,700 -0.01(-3.67%)
May 09, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 06, 2014 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
May 05, 2014 0.2850 0.2850 0.2850 0.2850 14,500 -0.00(-0.35%)
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.