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

Alkane Resources Ltd (OP: ALKEF )

0.3811 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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, 2010 1.080 1.200 0.9900 1.100 276,050 -0.10(-8.33%)
Dec 30, 2010 1.080 1.250 1.080 1.200 97,595 +0.24(+25.00%)
Dec 29, 2010 0.9050 0.9600 0.8500 0.9600 136,823 +0.14(+17.07%)
Dec 28, 2010 0.8250 0.8350 0.7900 0.8200 49,800 +0.01(+0.61%)
Dec 27, 2010 0.8300 0.8300 0.8150 0.8150 13,600 -0.02(-2.40%)
Dec 23, 2010 0.8350 0.8350 0.8300 0.8350 9,550 +0.03(+4.37%)
Dec 22, 2010 0.8000 0.8000 0.8000 0.8000 1,530 -0.01(-1.84%)
Dec 21, 2010 0.8150 0.8150 0.8150 0.8150 5,000 -0.03(-2.98%)
Dec 17, 2010 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Dec 16, 2010 0.8350 0.8350 0.8350 0.8350 1,000 -0.02(-1.76%)
Dec 15, 2010 0.8550 0.8600 0.8500 0.8500 84,095 +0.02(+1.80%)
Dec 14, 2010 0.8700 0.8700 0.8350 0.8350 8,200 -0.03(-2.91%)
Dec 13, 2010 0.8600 0.8600 0.8600 0.8600 109,950 +0.05(+6.83%)
Dec 10, 2010 0.8050 0.8050 0.8050 0.8050 11,000 -0.03(-3.59%)
Dec 09, 2010 0.8600 0.8800 0.8350 0.8350 72,200 +0.01(+0.60%)
Dec 08, 2010 0.8650 0.8650 0.8300 0.8300 9,150 +0.01(+1.22%)
Dec 07, 2010 0.8700 0.9000 0.8200 0.8200 126,700 -0.05(-5.75%)
Dec 06, 2010 0.8600 0.8700 0.8200 0.8700 41,500 +0.01(+1.16%)
Dec 03, 2010 0.8300 0.8600 0.8200 0.8600 49,200 +0.00(+0.00%)
Dec 02, 2010 0.8500 0.8650 0.8200 0.8600 18,255 +0.03(+2.99%)
Dec 01, 2010 0.8300 0.8500 0.8300 0.8350 60,550 +0.02(+3.09%)
Nov 30, 2010 0.8200 0.8300 0.8100 0.8100 82,750 -0.05(-6.36%)
Nov 29, 2010 0.8700 0.8700 0.8600 0.8650 29,550 +0.04(+4.22%)
Nov 26, 2010 0.8300 0.8300 0.8300 0.8300 22,325 +0.11(+15.28%)
Nov 24, 2010 0.7650 0.7200 0.7200 0.7200 6,700 -0.03(-4.00%)
Nov 23, 2010 0.7500 0.7500 0.7500 0.7500 7,000 +0.00(+0.00%)
Nov 22, 2010 0.7550 0.7550 0.7500 0.7500 5,625 +0.03(+3.45%)
Nov 19, 2010 0.7200 0.7250 0.7200 0.7250 61,550 +0.00(+0.00%)
Nov 18, 2010 0.7250 0.7250 0.7250 0.7250 2,100 +0.04(+6.62%)
Nov 17, 2010 0.6800 0.6900 0.6450 0.6800 59,400 -0.02(-2.86%)
Nov 16, 2010 0.7200 0.7200 0.6800 0.7000 9,000 +0.00(+0.00%)
Nov 15, 2010 0.7500 0.7500 0.7000 0.7000 27,000 -0.10(-12.50%)
Nov 12, 2010 0.7850 0.8000 0.7750 0.8000 186,325 +0.04(+5.26%)
Nov 11, 2010 0.7750 0.8250 0.7600 0.7600 39,100 -0.06(-7.32%)
Nov 10, 2010 0.7800 0.8200 0.7800 0.8200 14,110 +0.04(+5.13%)
Nov 09, 2010 0.7900 0.8200 0.7800 0.7800 9,500 -0.02(-2.50%)
Nov 08, 2010 0.8450 0.8450 0.8000 0.8000 11,500 -0.05(-5.88%)
Nov 05, 2010 0.8500 0.8500 0.8200 0.8500 15,800 +0.02(+1.80%)
Nov 04, 2010 0.8350 0.8350 0.8350 0.8350 14,750 +0.05(+7.05%)
Nov 03, 2010 0.7500 0.7850 0.7500 0.7800 7,500 +0.08(+10.64%)
Nov 02, 2010 0.7300 0.7350 0.7050 0.7050 12,300 -0.02(-2.08%)
Nov 01, 2010 0.7450 0.7450 0.7200 0.7200 12,220 -0.02(-2.70%)
Oct 29, 2010 0.7400 0.7700 0.7400 0.7400 19,100 -0.07(-8.64%)
Oct 28, 2010 0.8100 0.8200 0.8100 0.8100 16,800 +0.04(+5.19%)
Oct 27, 2010 0.7500 0.7700 0.7500 0.7700 40,149 -0.22(-22.22%)
Oct 25, 2010 0.9900 0.9900 0.9400 0.9900 14,600 -0.04(-3.88%)
Oct 22, 2010 1.030 1.030 1.030 1.030 1,600 +0.03(+3.00%)
Oct 21, 2010 1.050 1.070 1.000 1.000 26,875 -0.04(-3.85%)
Oct 20, 2010 1.020 1.040 1.020 1.040 46,197 +0.02(+1.96%)
Oct 19, 2010 1.030 1.030 1.000 1.020 20,500 -0.03(-2.86%)
Oct 18, 2010 1.040 1.070 1.040 1.050 48,360 -0.01(-0.94%)
Oct 15, 2010 1.060 1.100 1.060 1.060 6,000 -0.08(-7.02%)
Oct 14, 2010 1.070 1.200 1.070 1.140 37,400 +0.08(+7.55%)
Oct 13, 2010 1.000 1.060 1.000 1.060 6,500 +0.22(+26.19%)
Oct 12, 2010 0.8400 0.8400 0.8400 0.8400 21,000 +0.01(+0.60%)
Oct 11, 2010 0.8350 0.8500 0.8350 0.8350 21,770 +0.02(+1.83%)
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.