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
Last 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 (%)
Nov 26, 2019 0.4039 0.4039 0.4039 0 -0.01(-1.25%)
Nov 21, 2019 0.4090 0.4090 0.4090 0 -0.02(-4.22%)
Nov 20, 2019 0.4270 0.4270 0.4040 0.4270 22,000 -0.03(-5.74%)
Nov 19, 2019 0.4400 0.4530 0.4400 0.4530 14,400 +0.01(+1.77%)
Nov 18, 2019 0.4400 0.4451 0.4400 0.4451 13,000 -0.00(-0.20%)
Nov 15, 2019 0.4460 0.4460 0.4460 0.4460 400 -0.00(-0.89%)
Nov 14, 2019 0.4500 0.4500 0.4500 0.4500 1,200 +0.02(+4.65%)
Nov 13, 2019 0.4070 0.4300 0.4070 0.4300 34,266 +0.02(+4.88%)
Nov 12, 2019 0.4188 0.4188 0.4100 0.4100 24,715 -0.02(-4.65%)
Nov 11, 2019 0.4300 0.4300 0.4300 0.4300 349 +0.01(+2.38%)
Nov 08, 2019 0.4400 0.4400 0.4200 0.4200 9,200 -0.03(-6.67%)
Nov 06, 2019 0.4500 0.4500 0.4500 0 -0.00(-0.44%)
Nov 05, 2019 0.4410 0.4857 0.4410 0.4520 30,300 -0.04(-7.94%)
Nov 04, 2019 0.4910 0.4910 0.4910 0.4910 300 -0.01(-1.01%)
Nov 01, 2019 0.4800 0.4960 0.4800 0.4960 1,500 +0.02(+4.42%)
Oct 31, 2019 0.4750 0.4750 0.4750 0.4750 1,450 -0.03(-5.00%)
Oct 30, 2019 0.5120 0.5120 0.4760 0.5000 4,000 +0.00(+0.00%)
Oct 29, 2019 0.4850 0.5000 0.4850 0.5000 6,600 +0.03(+6.84%)
Oct 25, 2019 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Oct 24, 2019 0.4875 0.4875 0.4680 0.4680 7,500 -0.00(-0.21%)
Oct 23, 2019 0.5103 0.5103 0.4690 0.4690 10,200 -0.08(-13.88%)
Oct 18, 2019 0.5446 0.5446 0.5446 0 -0.02(-2.84%)
Oct 17, 2019 0.5420 0.5690 0.5420 0.5605 26,615 +0.03(+6.07%)
Oct 16, 2019 0.5120 0.5400 0.5120 0.5284 44,684 -0.00(-0.30%)
Oct 15, 2019 0.5240 0.5300 0.5240 0.5300 68,183 +0.01(+1.92%)
Oct 14, 2019 0.5370 0.5370 0.5200 0.5200 4,718 -0.02(-3.70%)
Oct 11, 2019 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+2.86%)
Oct 09, 2019 0.5250 0.5250 0.5250 0 +0.02(+3.96%)
Oct 08, 2019 0.5310 0.5310 0.5050 0.5050 6,150 -0.03(-4.72%)
Oct 07, 2019 0.5210 0.5500 0.5210 0.5300 36,750 +0.05(+9.57%)
Oct 04, 2019 0.4930 0.4930 0.4837 0.4837 2,500 +0.01(+2.48%)
Oct 03, 2019 0.4900 0.4960 0.4720 0.4720 91,585 +0.00(+0.64%)
Oct 02, 2019 0.4525 0.4690 0.4525 0.4690 3,200 +0.01(+3.03%)
Oct 01, 2019 0.4525 0.4552 0.4525 0.4552 3,200 -0.04(-8.96%)
Sep 30, 2019 0.5230 0.5230 0.5000 0.5000 22,900 +0.02(+5.22%)
Sep 27, 2019 0.4350 0.4752 0.4350 0.4752 6,200 +0.00(+0.25%)
Sep 26, 2019 0.4740 0.4948 0.4740 0.4740 31,030 -0.06(-10.70%)
Sep 25, 2019 0.5420 0.5420 0.5274 0.5308 108,000 -0.02(-3.49%)
Sep 24, 2019 0.5250 0.5600 0.5250 0.5500 59,414 +0.03(+5.77%)
Sep 23, 2019 0.5135 0.5250 0.5135 0.5200 64,907 +0.00(+0.00%)
Sep 20, 2019 0.5140 0.5300 0.5140 0.5200 128,700 +0.05(+10.64%)
Sep 19, 2019 0.4890 0.4890 0.4500 0.4700 71,824 +0.00(+0.53%)
Sep 18, 2019 0.4650 0.4700 0.4650 0.4675 94,753 +0.04(+8.72%)
Sep 16, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 13, 2019 0.4170 0.4210 0.4050 0.4100 18,400 -0.02(-5.22%)
Sep 12, 2019 0.4240 0.4326 0.4210 0.4326 99,500 +0.04(+10.92%)
Sep 11, 2019 0.3650 0.3900 0.3400 0.3900 161,600 +0.00(+0.23%)
Sep 10, 2019 0.3820 0.4028 0.3690 0.3891 91,347 +0.04(+10.23%)
Sep 09, 2019 0.3115 0.3530 0.3115 0.3530 18,816 +0.06(+20.48%)
Sep 06, 2019 0.2940 0.2940 0.2855 0.2930 15,000 +0.00(+0.00%)
Sep 05, 2019 0.2690 0.2930 0.2690 0.2930 125,000 +0.04(+15.81%)
Sep 04, 2019 0.2660 0.2660 0.2530 0.2530 33,950 -0.02(-6.30%)
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.