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 26, 2021 0.5610 0.5850 0.5610 0.5850 15,400 +0.02(+2.63%)
Feb 25, 2021 0.5260 0.5900 0.5260 0.5700 25,705 -0.01(-1.89%)
Feb 22, 2021 0.5810 0.5810 0.5810 0 -0.02(-2.84%)
Feb 19, 2021 0.5875 0.5980 0.5875 0.5980 9,000 +0.01(+1.36%)
Feb 18, 2021 0.5950 0.6050 0.5900 0.5900 7,100 -0.03(-4.84%)
Feb 17, 2021 0.6200 0.6350 0.6187 0.6200 13,480 +0.00(+0.24%)
Feb 16, 2021 0.6185 0.6600 0.6185 0.6185 2,300 +0.01(+1.39%)
Feb 11, 2021 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Feb 10, 2021 0.6485 0.6485 0.6400 0.6400 2,030 +0.02(+3.06%)
Feb 09, 2021 0.6100 0.6400 0.6000 0.6210 15,820 -0.00(-0.37%)
Feb 08, 2021 0.6100 0.6375 0.6100 0.6233 2,992 +0.01(+2.18%)
Feb 05, 2021 0.6420 0.6420 0.6100 0.6100 1,300 -0.02(-2.87%)
Feb 04, 2021 0.6480 0.6480 0.6100 0.6280 1,500 -0.04(-5.56%)
Feb 03, 2021 0.6500 0.6650 0.5900 0.6650 3,239 +0.08(+12.71%)
Feb 02, 2021 0.6417 0.6417 0.5790 0.5900 14,860 -0.04(-6.05%)
Feb 01, 2021 0.6000 0.6280 0.5950 0.6280 22,500 +0.02(+2.61%)
Jan 29, 2021 0.6460 0.6460 0.6120 0.6120 3,300 -0.03(-4.67%)
Jan 28, 2021 0.6300 0.6585 0.6300 0.6420 7,631 -0.03(-4.89%)
Jan 27, 2021 0.5900 0.6750 0.5900 0.6750 1,252 +0.02(+2.27%)
Jan 26, 2021 0.7000 0.7000 0.6600 0.6600 2,600 -0.05(-7.16%)
Jan 25, 2021 0.7109 0.7109 0.6181 0.7109 15,061 +0.02(+2.29%)
Jan 22, 2021 0.6575 0.6950 0.6575 0.6950 8,300 +0.09(+15.83%)
Jan 21, 2021 0.6790 0.6800 0.6000 0.6000 6,843 -0.09(-12.41%)
Jan 20, 2021 0.6100 0.6850 0.6100 0.6850 16,088 +0.03(+4.37%)
Jan 19, 2021 0.6200 0.7100 0.6200 0.6563 4,250 +0.06(+9.38%)
Jan 15, 2021 0.6300 0.6300 0.5950 0.6000 17,100 -0.05(-7.69%)
Jan 14, 2021 0.6560 0.6560 0.6500 0.6500 4,300 -0.01(-0.76%)
Jan 13, 2021 0.6590 0.6600 0.6506 0.6550 7,600 -0.01(-0.76%)
Jan 12, 2021 0.6800 0.6800 0.6600 0.6600 1,088 -0.02(-2.94%)
Jan 11, 2021 0.6130 0.6850 0.6130 0.6800 8,148 -0.01(-1.96%)
Jan 08, 2021 0.7100 0.7100 0.6936 0.6936 14,500 -0.08(-10.45%)
Jan 07, 2021 0.7745 0.7745 0.7745 10 +0.00(+0.00%)
Jan 06, 2021 0.8050 0.8050 0.7745 0.7745 685 +0.01(+0.69%)
Jan 05, 2021 0.7692 0.7692 0.7692 0.7692 1,080 +0.04(+5.30%)
Jan 04, 2021 0.7305 0.7305 0.7305 0.7305 2,080 +0.04(+5.87%)
Dec 30, 2020 0.6900 0.6900 0.6900 0 -0.03(-3.52%)
Dec 29, 2020 0.6910 0.7152 0.6900 0.7152 3,920 +0.02(+3.50%)
Dec 28, 2020 0.6910 0.6910 0.6910 0.6910 500 -0.06(-7.87%)
Dec 24, 2020 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Dec 23, 2020 0.7700 0.7700 0.7500 0.7500 1,391 -0.01(-1.76%)
Dec 22, 2020 0.7530 0.7634 0.7400 0.7634 2,054 +0.03(+3.60%)
Dec 21, 2020 0.7500 0.7700 0.7369 0.7369 6,300 +0.02(+2.96%)
Dec 18, 2020 0.7000 0.7500 0.7000 0.7157 7,200 -0.01(-0.74%)
Dec 17, 2020 0.7500 0.7500 0.7210 0.7210 10,300 +0.02(+2.27%)
Dec 16, 2020 0.6856 0.7050 0.6856 0.7050 2,080 +0.02(+3.09%)
Dec 15, 2020 0.7350 0.7350 0.6720 0.6839 43,305 -0.06(-8.57%)
Dec 10, 2020 0.7480 0.7480 0.7480 0 -0.01(-1.58%)
Dec 09, 2020 0.7600 0.7600 0.7600 0.7600 1,000 -0.03(-3.55%)
Dec 03, 2020 0.7880 0.7880 0.7880 0 -0.05(-6.50%)
Dec 02, 2020 0.8450 0.8450 0.8000 0.8428 3,793 +0.03(+3.79%)
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.