Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Resources Ltd (OP: ALKEF )

0.3691 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 30, 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 (%)
Aug 31, 2016 0.2277 0.2277 0.2277 0 -0.02(-9.65%)
Aug 30, 2016 0.2530 0.2530 0.2520 0.2520 7,300 -0.01(-4.18%)
Aug 25, 2016 0.2630 0.2630 0.2630 0 +0.02(+6.48%)
Aug 24, 2016 0.2520 0.2520 0.2470 0.2470 5,000 +0.00(+0.82%)
Aug 19, 2016 0.2450 0.2450 0.2450 0 -0.02(-6.49%)
Aug 18, 2016 0.2620 0.2620 0.2620 0.2620 2,000 +0.02(+10.08%)
Aug 17, 2016 0.2360 0.2380 0.2360 0.2380 9,000 -0.02(-8.46%)
Aug 16, 2016 0.2375 0.2600 0.2375 0.2600 21,200 +0.06(+27.14%)
Aug 15, 2016 0.2090 0.2090 0.1950 0.2045 27,731 -0.00(-0.58%)
Aug 12, 2016 0.2090 0.2090 0.2057 0.2057 20,301 -0.00(-1.58%)
Aug 11, 2016 0.2000 0.2090 0.2000 0.2090 25,000 +0.01(+4.50%)
Aug 10, 2016 0.2012 0.2062 0.2000 0.2000 7,200 +0.00(+2.35%)
Aug 08, 2016 0.1954 0.1954 0.1954 0 +0.00(+1.77%)
Aug 04, 2016 0.1920 0.1920 0.1920 0 -0.00(-1.54%)
Aug 02, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 01, 2016 0.1900 0.1950 0.1900 0.1950 530 +0.01(+2.63%)
Jul 29, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.01(+6.74%)
Jul 26, 2016 0.1780 0.1780 0.1780 0 +0.00(+1.60%)
Jul 21, 2016 0.1752 0.1752 0.1752 0 +0.01(+3.05%)
Jul 19, 2016 0.1700 0.1700 0.1700 0 -0.01(-7.10%)
Jul 05, 2016 0.1850 0.1850 0.1830 0.1830 9,500 +0.01(+6.40%)
Jul 01, 2016 0.1720 0.1720 0.1720 0 +0.02(+14.67%)
Jun 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2016 0.1500 0.1500 0.1500 0.1500 400 -0.02(-10.55%)
Jun 16, 2016 0.1677 0.1677 0.1677 0 +0.01(+8.19%)
Jun 15, 2016 0.1530 0.1550 0.1500 0.1550 12,200 -0.02(-8.82%)
Jun 13, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 07, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 02, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 01, 2016 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
May 26, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 25, 2016 0.1600 0.1600 0.1600 0.1600 18,000 +0.02(+14.29%)
May 24, 2016 0.1400 0.1400 0.1400 0.1400 2,265 +0.01(+7.69%)
May 19, 2016 0.1300 0.1300 0.1300 0 -0.03(-16.67%)
May 13, 2016 0.1560 0.1560 0.1560 0 +0.01(+4.00%)
May 10, 2016 0.1500 0.1500 0.1500 0 +0.00(+2.74%)
May 09, 2016 0.1492 0.1492 0.1460 0.1460 11,330 -0.00(-2.67%)
May 06, 2016 0.1500 0.1500 0.1500 0.1500 6,000 -0.00(-1.96%)
May 03, 2016 0.1530 0.1530 0.1530 0 -0.00(-1.03%)
May 02, 2016 0.1546 0.1546 0.1546 0.1546 2,000 -0.01(-6.30%)
Apr 27, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 14, 2016 0.1500 0.1500 0.1500 0 -0.01(-7.98%)
Apr 12, 2016 0.1630 0.1630 0.1630 0 -0.01(-5.83%)
Apr 07, 2016 0.1731 0.1731 0.1731 0 +0.01(+8.19%)
Mar 18, 2016 0.1600 0.1600 0.1600 0 -0.02(-9.60%)
Mar 14, 2016 0.1770 0.1770 0.1770 0 +0.00(+0.91%)
Mar 11, 2016 0.1754 0.1754 0.1754 0.1754 2,000 -0.00(-2.56%)
Mar 09, 2016 0.1800 0.1800 0.1800 0 +0.00(+2.62%)
Mar 04, 2016 0.1754 0.1754 0.1754 0 +0.01(+6.56%)
Feb 26, 2016 0.1646 0.1646 0.1646 0 -0.01(-6.16%)
Feb 24, 2016 0.1754 0.1754 0.1754 0 +0.00(+0.00%)
Feb 23, 2016 0.1754 0.1754 0.1754 0.1754 130 +0.01(+6.30%)
Feb 22, 2016 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-2.94%)
Feb 19, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2016 0.1700 0.1700 0.1700 0 +0.01(+9.32%)
Feb 12, 2016 0.1555 0.1555 0.1555 0 +0.01(+6.87%)
Feb 05, 2016 0.1455 0.1455 0.1455 0 +0.01(+3.93%)
Feb 02, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 01, 2016 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+1.69%)
Jan 27, 2016 0.1475 0.1475 0.1475 0 +0.00(+1.03%)
Jan 26, 2016 0.1460 0.1460 0.1460 0.1460 2,000 -0.01(-5.19%)
Jan 13, 2016 0.1540 0.1540 0.1540 0 -0.00(-0.65%)
Jan 07, 2016 0.1550 0.1550 0.1550 0 -0.01(-5.49%)
Dec 31, 2015 0.1640 0.1640 0.1640 0 -0.00(-0.61%)
Dec 29, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 28, 2015 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Dec 22, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 21, 2015 0.1650 0.1650 0.1650 0.1650 6,000 +0.02(+10.00%)
Dec 15, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 14, 2015 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Dec 11, 2015 0.1800 0.1800 0.1500 0.1500 200,100 -0.03(-16.67%)
Dec 10, 2015 0.1725 0.1800 0.1725 0.1800 2,080 +0.03(+20.00%)
Dec 09, 2015 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.31%)
Dec 01, 2015 0.1601 0.1601 0.1601 0 -0.01(-3.55%)
Nov 30, 2015 0.1600 0.1660 0.1600 0.1660 3,300 -0.02(-10.27%)
Nov 23, 2015 0.1850 0.1850 0.1850 0 +0.02(+14.20%)
Nov 10, 2015 0.1620 0.1620 0.1620 0 -0.03(-14.74%)
Nov 09, 2015 0.1900 0.1900 0.1900 0.1900 10,000 +0.03(+18.75%)
Nov 06, 2015 0.1700 0.1700 0.1600 0.1600 20,000 -0.02(-11.11%)
Nov 05, 2015 0.1800 0.1800 0.1800 0.1800 20,000 -0.00(-1.64%)
Nov 04, 2015 0.1830 0.1830 0.1830 0.1830 5,000 -0.01(-3.68%)
Nov 03, 2015 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+5.56%)
Oct 30, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 20, 2015 0.1700 0.1700 0.1700 20 +0.01(+6.25%)
Oct 09, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 08, 2015 0.1850 0.1850 0.1650 0.1650 5,500 -0.01(-5.71%)
Sep 09, 2015 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 04, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
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.