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 (%)
Jul 31, 2020 0.8675 0.8675 0.8675 0.8675 4,400 +0.04(+4.90%)
Jul 30, 2020 0.9050 0.9050 0.8270 0.8270 15,049 -0.06(-7.08%)
Jul 29, 2020 0.9150 0.9150 0.8900 0.8900 3,300 -0.02(-2.53%)
Jul 28, 2020 0.9200 0.9450 0.8900 0.9131 25,200 -0.01(-0.97%)
Jul 27, 2020 0.9000 0.9220 0.8900 0.9220 60,899 +0.09(+10.35%)
Jul 24, 2020 0.8300 0.8355 0.8300 0.8355 22,900 +0.01(+0.66%)
Jul 23, 2020 0.8300 0.8775 0.8200 0.8300 82,750 -0.03(-3.49%)
Jul 22, 2020 0.8450 0.8800 0.8450 0.8600 11,830 +0.02(+1.78%)
Jul 21, 2020 0.8700 0.8700 0.8320 0.8450 12,265 +0.04(+5.62%)
Jul 20, 2020 0.8600 0.8600 0.8000 0.8000 10,000 -0.05(-5.88%)
Jul 17, 2020 0.8270 0.8580 0.8270 0.8500 31,600 +0.02(+2.78%)
Jul 16, 2020 0.8270 0.8270 0.8270 0.8270 2,000 +0.01(+0.85%)
Jul 15, 2020 0.8200 0.8200 0.8200 0.8200 2,250 +0.01(+0.85%)
Jul 14, 2020 0.8330 0.8500 0.7780 0.8131 135,860 -0.01(-1.74%)
Jul 13, 2020 0.8300 0.8500 0.8100 0.8275 10,200 -0.01(-1.34%)
Jul 10, 2020 0.9100 0.9100 0.8300 0.8387 11,000 +0.01(+1.05%)
Jul 09, 2020 0.8644 0.8644 0.8300 0.8300 5,100 -0.05(-6.17%)
Jul 08, 2020 0.8300 0.8846 0.8300 0.8846 31,925 +0.04(+4.39%)
Jul 07, 2020 0.8455 0.8770 0.8455 0.8474 13,080 +0.03(+3.98%)
Jul 06, 2020 0.8350 0.8350 0.8150 0.8150 67,900 -0.03(-3.78%)
Jul 02, 2020 0.8500 0.8770 0.8470 0.8470 7,800 +0.01(+0.83%)
Jul 01, 2020 0.8500 0.9009 0.8400 0.8400 28,925 +0.04(+5.26%)
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%)
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.