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 (%)
Dec 31, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.29%)
Dec 30, 2019 0.4199 0.4200 0.4010 0.4188 16,200 +0.04(+9.35%)
Dec 27, 2019 0.4060 0.4060 0.3830 0.3830 6,100 -0.01(-3.53%)
Dec 26, 2019 0.3963 0.3970 0.3830 0.3970 12,522 +0.00(+0.25%)
Dec 24, 2019 0.3960 0.3960 0.3960 0.3960 500 +0.01(+3.39%)
Dec 23, 2019 0.3830 0.3830 0.3830 0.3830 7,000 +0.01(+2.68%)
Dec 20, 2019 0.4050 0.4050 0.3730 0.3730 10,100 +0.01(+2.73%)
Dec 19, 2019 0.4110 0.4110 0.3600 0.3631 3,900 -0.03(-7.37%)
Dec 17, 2019 0.3920 0.3920 0.3920 0 +0.01(+2.08%)
Dec 16, 2019 0.4000 0.4000 0.3840 0.3840 1,500 -0.00(-0.39%)
Dec 12, 2019 0.3855 0.3855 0.3855 0 +0.01(+2.80%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 1,000 -0.04(-8.76%)
Dec 10, 2019 0.4110 0.4110 0.4110 0.4110 2,000 +0.01(+2.75%)
Dec 09, 2019 0.3970 0.4000 0.3610 0.4000 10,050 +0.00(+0.38%)
Dec 06, 2019 0.3950 0.4000 0.3950 0.3985 14,800 +0.00(+0.38%)
Dec 05, 2019 0.4040 0.4040 0.3970 0.3970 2,525 -0.03(-7.67%)
Dec 04, 2019 0.4200 0.4300 0.4200 0.4300 14,500 +0.01(+2.38%)
Dec 03, 2019 0.4200 0.4200 0.4125 0.4200 10,190 -0.01(-1.87%)
Dec 02, 2019 0.4280 0.4280 0.4280 0.4280 250 +0.02(+5.97%)
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%)
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.