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 (%)
Jun 28, 2012 0.7470 0.7470 0.7470 0 -0.04(-5.44%)
Jun 26, 2012 0.7900 0.7900 0.7900 0 -0.09(-9.82%)
Jun 12, 2012 0.8760 0.8760 0.8760 0 +0.00(+0.11%)
Jun 11, 2012 0.8750 0.8750 0.8750 0.8750 4,882 -0.01(-0.68%)
Jun 08, 2012 0.8810 0.8810 0.8810 0.8810 170 -0.00(-0.45%)
Jun 07, 2012 0.8850 0.8850 0.8850 0.8850 2,500 +0.01(+1.14%)
Jun 06, 2012 0.9350 0.9350 0.8750 0.8750 5,800 +0.01(+1.16%)
Jun 04, 2012 0.8650 0.8650 0.8650 0.8650 0 -0.06(-5.98%)
Jun 01, 2012 0.9440 0.9440 0.9200 0.9200 3,850 -0.09(-8.91%)
May 31, 2012 0.9850 1.010 0.9850 1.010 5,500 +0.06(+6.32%)
May 30, 2012 0.9500 0.9500 0.9500 0.9500 700 +0.01(+0.64%)
May 29, 2012 0.9440 0.9440 0.9440 0.9440 10,000 -0.03(-2.68%)
May 24, 2012 0.9700 0.9700 0.9700 0 +0.01(+0.52%)
May 23, 2012 0.9300 0.9650 0.9300 0.9650 10,227 +0.03(+3.76%)
May 21, 2012 0.9300 0.9300 0.9300 0 +0.06(+6.53%)
May 18, 2012 0.8900 0.9200 0.8730 0.8730 20,425 -0.08(-8.11%)
May 17, 2012 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
May 16, 2012 0.9530 1.000 0.9530 1.000 3,500 -0.05(-4.76%)
May 15, 2012 1.020 1.050 1.020 1.050 47,000 -0.01(-0.94%)
May 14, 2012 1.060 1.060 1.060 1.060 10,000 -0.02(-1.85%)
May 10, 2012 1.080 1.080 1.080 0 +0.03(+2.86%)
May 09, 2012 1.040 1.130 1.040 1.050 7,637 -0.08(-7.08%)
May 08, 2012 1.130 1.130 1.130 1.130 12,077 -0.09(-7.38%)
May 04, 2012 1.220 1.220 1.220 0 -0.07(-5.43%)
May 03, 2012 1.360 1.360 1.290 1.290 26,000 -0.05(-3.73%)
May 02, 2012 1.340 1.340 1.340 1.340 6,150 -0.03(-2.19%)
May 01, 2012 1.350 1.370 1.350 1.370 17,742 +0.01(+0.74%)
Apr 30, 2012 1.360 1.360 1.360 1.360 8,000 -0.01(-0.55%)
Apr 27, 2012 1.367 1.367 1.367 1.367 1,100 +0.06(+4.39%)
Apr 26, 2012 1.300 1.310 1.300 1.310 21,059 +0.12(+10.08%)
Apr 24, 2012 1.190 1.190 1.190 0 -0.05(-4.03%)
Apr 23, 2012 1.240 1.240 1.240 1.240 17,000 -0.07(-5.34%)
Apr 20, 2012 1.310 1.310 1.310 1.310 10,000 +0.00(+0.00%)
Apr 19, 2012 1.310 1.310 1.300 1.310 17,500 -0.03(-2.24%)
Apr 18, 2012 1.340 1.340 1.340 1.340 21,000 -0.01(-0.74%)
Apr 17, 2012 1.350 1.350 1.350 1.350 6,760 +0.01(+0.75%)
Apr 16, 2012 1.360 1.360 1.340 1.340 10,275 -0.02(-1.47%)
Apr 12, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 11, 2012 1.360 1.360 1.360 1.360 200 -0.02(-1.45%)
Apr 10, 2012 1.380 1.380 1.380 1.380 3,800 -0.01(-0.72%)
Apr 09, 2012 1.390 1.390 1.390 1.390 2,300 -0.01(-0.71%)
Apr 05, 2012 1.400 1.400 1.400 1.400 11,100 -0.10(-6.67%)
Apr 04, 2012 1.500 1.500 1.500 1.500 18,000 -0.10(-6.25%)
Apr 03, 2012 1.530 1.600 1.530 1.600 17,554 +0.01(+0.63%)
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.