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, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.56%)
Jun 25, 2021 0.8600 0.8600 0.8453 0.8453 605 -0.01(-1.71%)
Jun 24, 2021 0.8600 0.8600 0.8600 0.8600 125 +0.06(+7.50%)
Jun 21, 2021 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jun 18, 2021 0.8509 0.8509 0.8500 0.8500 1,600 +0.04(+4.94%)
Jun 15, 2021 0.8100 0.8100 0.8100 0 +0.01(+0.75%)
Jun 14, 2021 0.8040 0.8040 0.8040 0.8040 35,737 +0.00(+0.21%)
Jun 09, 2021 0.8023 0.8023 0.8023 30 +0.00(+0.09%)
Jun 08, 2021 0.8016 0.8016 0.8016 0.8016 539 +0.00(+0.20%)
Jun 07, 2021 0.8000 0.8000 0.8000 0.8000 4,725 +0.10(+13.48%)
Jun 04, 2021 0.7050 0.7050 0.7050 0.7050 5,000 -0.02(-2.79%)
Jun 02, 2021 0.7252 0.7252 0.7252 0 +0.02(+2.28%)
Jun 01, 2021 0.7400 0.7400 0.7090 0.7090 6,074 +0.03(+4.99%)
May 27, 2021 0.6753 0.6753 0.6753 0 +0.03(+3.89%)
May 25, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2021 0.6500 0.6500 0.6500 0.6500 17,666 +0.00(+0.00%)
May 21, 2021 0.6600 0.6600 0.6500 0.6500 400 +0.01(+2.20%)
May 20, 2021 0.6630 0.6630 0.6360 0.6360 21,000 -0.04(-6.06%)
May 19, 2021 0.6770 0.6776 0.6770 0.6770 500 +0.06(+8.84%)
May 14, 2021 0.6220 0.6220 0.6220 50 +0.01(+1.63%)
May 13, 2021 0.6120 0.6120 0.6120 0.6120 1,000 -0.08(-11.09%)
May 12, 2021 0.6883 0.6883 0.6883 0.6883 600 +0.00(+0.36%)
May 11, 2021 0.6858 0.6858 0.6858 0.6858 1,000 +0.01(+0.84%)
May 10, 2021 0.6883 0.7248 0.6801 0.6801 12,380 +0.03(+3.82%)
May 07, 2021 0.6452 0.6551 0.6452 0.6551 3,475 -0.00(-0.20%)
May 06, 2021 0.6756 0.6756 0.6564 0.6564 22,005 -0.03(-4.59%)
May 05, 2021 0.6895 0.6895 0.6880 0.6880 34,000 +0.02(+2.43%)
May 04, 2021 0.7176 0.7176 0.6717 0.6717 1,500 -0.08(-10.08%)
May 03, 2021 0.7126 0.7470 0.7100 0.7470 11,433 +0.17(+29.91%)
Apr 30, 2021 0.6000 0.6000 0.5500 0.5750 19,500 +0.04(+7.48%)
Apr 26, 2021 0.5350 0.5350 0.5350 0 -0.06(-10.83%)
Apr 23, 2021 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 21, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 19, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.17%)
Apr 16, 2021 0.5795 0.5990 0.5795 0.5990 2,000 +0.04(+6.96%)
Apr 14, 2021 0.5600 0.5600 0.5600 0 +0.02(+3.51%)
Apr 13, 2021 0.5410 0.5410 0.5410 0.5410 3,000 -0.04(-7.52%)
Apr 12, 2021 0.5850 0.5850 0.5850 0.5850 101 -0.02(-3.31%)
Apr 09, 2021 0.5350 0.6050 0.5350 0.6050 1,900 +0.06(+12.04%)
Apr 07, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Apr 06, 2021 0.5415 0.5415 0.5140 0.5140 5,000 -0.00(-0.19%)
Apr 05, 2021 0.5150 0.5275 0.5150 0.5150 7,200 +0.01(+1.18%)
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.