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

Alkane Resources Ltd (OP: ALKEF )

0.3922 -0.0113 (-2.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 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 (%)
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%)
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.