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 (%)
Mar 31, 2011 2.030 2.030 2.000 2.030 70,838 +0.16(+8.56%)
Mar 30, 2011 1.870 1.870 1.870 1.870 9,330 +0.03(+1.63%)
Mar 29, 2011 1.820 1.840 1.800 1.840 31,955 -0.01(-0.54%)
Mar 28, 2011 1.790 1.850 1.790 1.850 33,750 +0.15(+8.82%)
Mar 25, 2011 1.650 1.700 1.650 1.700 11,535 +0.07(+4.29%)
Mar 24, 2011 1.620 1.630 1.580 1.630 6,255 +0.05(+3.16%)
Mar 23, 2011 1.510 1.580 1.510 1.580 10,400 +0.04(+2.60%)
Mar 22, 2011 1.540 1.540 1.540 1.540 7,225 +0.04(+2.67%)
Mar 21, 2011 1.500 1.500 1.500 1.500 24,550 +0.15(+11.11%)
Mar 18, 2011 1.320 1.380 1.320 1.350 21,250 +0.11(+8.87%)
Mar 17, 2011 1.200 1.240 1.200 1.240 10,600 -0.01(-0.80%)
Mar 16, 2011 1.260 1.290 1.250 1.250 10,765 +0.04(+3.31%)
Mar 15, 2011 1.240 1.240 1.170 1.210 52,300 -0.16(-11.68%)
Mar 14, 2011 1.410 1.410 1.370 1.370 20,575 -0.07(-4.86%)
Mar 11, 2011 1.370 1.440 1.370 1.440 18,600 +0.07(+5.11%)
Mar 10, 2011 1.410 1.410 1.350 1.370 26,525 -0.13(-8.67%)
Mar 09, 2011 1.530 1.530 1.480 1.500 38,550 -0.10(-6.25%)
Mar 08, 2011 1.540 1.600 1.540 1.600 29,350 +0.06(+3.90%)
Mar 07, 2011 1.520 1.610 1.520 1.540 58,900 +0.22(+16.67%)
Mar 04, 2011 1.320 1.370 1.320 1.320 34,100 +0.03(+2.33%)
Mar 03, 2011 1.240 1.290 1.240 1.290 3,045 +0.02(+1.57%)
Mar 02, 2011 1.230 1.290 1.230 1.270 6,370 +0.08(+6.72%)
Mar 01, 2011 1.180 1.190 1.180 1.190 13,700 +0.02(+1.71%)
Feb 28, 2011 1.190 1.190 1.170 1.170 9,927 -0.02(-1.68%)
Feb 25, 2011 1.180 1.190 1.180 1.190 7,618 +0.06(+5.31%)
Feb 24, 2011 1.120 1.130 1.110 1.130 8,230 +0.01(+0.89%)
Feb 23, 2011 1.140 1.140 1.110 1.120 18,800 -0.05(-4.27%)
Feb 22, 2011 1.140 1.170 1.140 1.170 116,585 -0.14(-10.69%)
Feb 18, 2011 1.270 1.320 1.270 1.310 10,120 +0.06(+4.80%)
Feb 17, 2011 1.250 1.260 1.250 1.250 26,675 +0.01(+0.81%)
Feb 16, 2011 1.220 1.250 1.220 1.240 43,950 +0.00(+0.00%)
Feb 15, 2011 1.250 1.250 1.240 1.240 12,050 +0.03(+2.48%)
Feb 14, 2011 1.180 1.240 1.180 1.210 48,075 +0.04(+3.42%)
Feb 11, 2011 1.190 1.190 1.150 1.170 22,800 -0.05(-4.10%)
Feb 10, 2011 1.240 1.300 1.140 1.220 24,790 -0.07(-5.43%)
Feb 09, 2011 1.200 1.290 1.140 1.290 53,350 +0.09(+7.50%)
Feb 08, 2011 1.210 1.210 1.160 1.200 30,600 +0.00(+0.00%)
Feb 07, 2011 1.220 1.220 1.170 1.200 20,375 +0.05(+4.35%)
Feb 04, 2011 1.230 1.230 1.150 1.150 29,699 -0.08(-6.50%)
Feb 03, 2011 1.220 1.230 1.160 1.230 24,290 +0.12(+10.81%)
Feb 02, 2011 1.110 1.200 1.110 1.110 33,054 -0.04(-3.48%)
Feb 01, 2011 1.150 1.150 1.150 1.150 2,000 +0.14(+13.86%)
Jan 31, 2011 1.000 1.010 1.000 1.010 15,000 -0.08(-7.34%)
Jan 28, 2011 1.200 1.200 1.090 1.090 16,621 -0.11(-9.17%)
Jan 27, 2011 1.150 1.200 1.150 1.200 2,500 +0.05(+4.35%)
Jan 26, 2011 1.070 1.150 1.070 1.150 5,300 +0.00(+0.00%)
Jan 25, 2011 1.070 1.150 1.070 1.150 16,900 -0.01(-0.86%)
Jan 24, 2011 1.160 1.160 1.160 1.160 55,500 +0.00(+0.00%)
Jan 21, 2011 1.160 1.200 1.090 1.160 52,600 -0.02(-1.69%)
Jan 20, 2011 1.180 1.180 1.180 1.180 56,300 +0.04(+3.51%)
Jan 19, 2011 1.100 1.150 1.090 1.140 37,700 +0.13(+12.87%)
Jan 18, 2011 1.070 1.070 1.010 1.010 7,795 -0.01(-0.98%)
Jan 14, 2011 1.080 1.090 1.000 1.020 45,800 -0.08(-7.27%)
Jan 13, 2011 1.100 1.100 1.100 1.100 8,000 +0.02(+1.85%)
Jan 12, 2011 1.070 1.080 1.040 1.080 12,700 +0.04(+3.85%)
Jan 11, 2011 1.040 1.090 0.9700 1.040 38,485 +0.00(+0.00%)
Jan 10, 2011 1.080 1.080 1.040 1.040 29,525 +0.04(+4.00%)
Jan 07, 2011 0.9600 1.090 0.9600 1.000 55,445 -0.06(-5.66%)
Jan 06, 2011 1.100 1.140 1.010 1.060 89,918 -0.08(-7.02%)
Jan 05, 2011 1.150 1.190 1.040 1.140 41,885 -0.08(-6.56%)
Jan 04, 2011 1.150 1.230 1.140 1.220 136,595 +0.15(+14.02%)
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.