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 30, 2020 0.8400 0.8400 0.7980 0.7980 13,600 +0.07(+9.32%)
Jun 29, 2020 0.8099 0.8099 0.7300 0.7300 1,850 -0.10(-12.05%)
Jun 26, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Jun 25, 2020 0.7700 0.8300 0.7700 0.8300 65,533 +0.09(+12.47%)
Jun 24, 2020 0.7550 0.7800 0.7380 0.7380 34,900 +0.03(+3.51%)
Jun 23, 2020 0.7100 0.7130 0.7100 0.7130 4,000 +0.02(+2.59%)
Jun 22, 2020 0.7298 0.7645 0.6950 0.6950 12,050 +0.07(+10.93%)
Jun 19, 2020 0.6950 0.6950 0.6200 0.6265 7,900 +0.03(+4.42%)
Jun 18, 2020 0.6000 0.6000 0.5985 0.6000 4,010 -0.04(-6.25%)
Jun 16, 2020 0.6400 0.6400 0.6400 0 -0.01(-0.93%)
Jun 15, 2020 0.6460 0.6460 0.6460 0.6460 100 +0.00(+0.16%)
Jun 12, 2020 0.6200 0.6450 0.6200 0.6450 4,400 -0.02(-2.27%)
Jun 11, 2020 0.6625 0.6995 0.6450 0.6600 32,500 -0.03(-4.35%)
Jun 10, 2020 0.6500 0.6990 0.6500 0.6900 11,095 +0.05(+7.81%)
Jun 09, 2020 0.6530 0.6530 0.6200 0.6400 31,500 +0.00(+0.00%)
Jun 08, 2020 0.6200 0.6400 0.6200 0.6400 69,720 +0.01(+1.59%)
Jun 05, 2020 0.6400 0.6400 0.6300 0.6300 1,500 -0.01(-1.56%)
Jun 04, 2020 0.6325 0.6400 0.6325 0.6400 300 -0.01(-1.54%)
Jun 03, 2020 0.6500 0.6500 0.6500 0.6500 1,525 +0.00(+0.00%)
Jun 02, 2020 0.6500 0.6500 0.6500 0.6500 1,650 +0.01(+1.56%)
Jun 01, 2020 0.6455 0.6455 0.6300 0.6400 25,405 +0.02(+2.86%)
May 29, 2020 0.6222 0.6222 0.6222 0.6222 4,000 +0.03(+4.57%)
May 28, 2020 0.5943 0.5950 0.5943 0.5950 6,180 +0.00(+0.42%)
May 27, 2020 0.5900 0.6150 0.5900 0.5925 11,255 +0.02(+3.95%)
May 26, 2020 0.5700 0.5700 0.5700 0.5700 2,000 +0.04(+7.55%)
May 22, 2020 0.5283 0.5300 0.5283 0.5300 800 +0.03(+4.95%)
May 21, 2020 0.5279 0.5279 0.5050 0.5050 1,373 -0.05(-8.18%)
May 20, 2020 0.5556 0.5556 0.5500 0.5500 11,000 +0.02(+2.80%)
May 19, 2020 0.5450 0.5450 0.5350 0.5350 800 +0.02(+2.88%)
May 18, 2020 0.5100 0.5627 0.5100 0.5200 66,000 +0.05(+9.47%)
May 15, 2020 0.4750 0.4750 0.4750 0.4750 2,500 -0.03(-5.57%)
May 14, 2020 0.4900 0.5030 0.4900 0.5030 7,522 +0.01(+1.11%)
May 13, 2020 0.5110 0.5110 0.4900 0.4975 16,328 -0.01(-1.49%)
May 11, 2020 0.5050 0.5050 0.5050 0 -0.01(-1.85%)
May 08, 2020 0.5200 0.5247 0.5056 0.5145 11,800 +0.04(+8.22%)
May 06, 2020 0.4754 0.4754 0.4754 0 +0.06(+14.55%)
May 05, 2020 0.4150 0.4150 0.4150 50 +0.00(+0.00%)
May 04, 2020 0.4150 0.4150 0.4150 0.4150 180 -0.05(-11.70%)
May 01, 2020 0.4800 0.4800 0.4655 0.4700 12,700 -0.03(-6.75%)
Apr 29, 2020 0.5040 0.5040 0.5040 0 -0.01(-1.18%)
Apr 28, 2020 0.5100 0.5100 0.4820 0.5100 9,750 +0.06(+13.33%)
Apr 27, 2020 0.5200 0.5200 0.4500 0.4500 16,847 -0.02(-4.66%)
Apr 24, 2020 0.4720 0.4720 0.4720 0.4720 2,200 -0.01(-1.67%)
Apr 23, 2020 0.4799 0.4800 0.4450 0.4800 29,300 +0.01(+1.05%)
Apr 22, 2020 0.4801 0.5000 0.4600 0.4750 40,748 -0.04(-6.86%)
Apr 21, 2020 0.5400 0.5400 0.5100 0.5100 13,000 -0.10(-16.39%)
Apr 20, 2020 0.6370 0.6370 0.5000 0.6100 5,171 -0.02(-3.16%)
Apr 17, 2020 0.5700 0.6770 0.5200 0.6299 14,700 +0.09(+15.96%)
Apr 15, 2020 0.5432 0.5432 0.5432 0 -0.01(-2.13%)
Apr 14, 2020 0.5500 0.5790 0.5500 0.5550 62,042 +0.11(+24.24%)
Apr 09, 2020 0.4467 0.4467 0.4467 0 +0.02(+5.60%)
Apr 07, 2020 0.4230 0.4230 0.4230 0 +0.02(+3.93%)
Apr 06, 2020 0.3900 0.4070 0.3900 0.4070 25,380 +0.04(+12.12%)
Apr 03, 2020 0.3630 0.3630 0.3630 0.3630 4,000 -0.02(-5.71%)
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.