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 (%)
Sep 30, 2011 1.150 1.150 1.100 1.100 17,856 -0.06(-5.17%)
Sep 29, 2011 1.170 1.250 1.160 1.160 36,900 +0.01(+0.87%)
Sep 28, 2011 1.250 1.250 1.150 1.150 58,903 -0.12(-9.45%)
Sep 27, 2011 1.260 1.290 1.260 1.270 19,400 +0.19(+17.59%)
Sep 26, 2011 1.110 1.110 0.9991 1.080 47,780 -0.03(-2.70%)
Sep 23, 2011 1.130 1.170 1.110 1.110 20,500 -0.04(-3.48%)
Sep 22, 2011 1.210 1.210 1.100 1.150 39,400 -0.26(-18.44%)
Sep 21, 2011 1.410 1.500 1.410 1.410 40,054 -0.23(-14.02%)
Sep 20, 2011 1.650 1.650 1.620 1.640 14,398 -0.08(-4.65%)
Sep 19, 2011 1.800 1.800 1.700 1.720 42,475 -0.16(-8.51%)
Sep 16, 2011 1.860 1.910 1.860 1.880 2,665 +0.17(+9.94%)
Sep 15, 2011 1.710 1.710 1.670 1.710 16,600 +0.01(+0.59%)
Sep 14, 2011 1.650 1.700 1.630 1.700 12,500 -0.22(-11.46%)
Sep 12, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 09, 2011 2.040 2.040 2.000 2.000 2,000 -0.08(-3.85%)
Sep 07, 2011 2.080 2.080 2.080 2.080 0 +0.04(+1.96%)
Sep 06, 2011 2.000 2.040 2.000 2.040 15,280 +0.04(+2.00%)
Sep 02, 2011 2.040 2.040 2.000 2.000 2,695 -0.12(-5.66%)
Sep 01, 2011 2.070 2.120 2.070 2.120 17,077 +0.07(+3.41%)
Aug 31, 2011 2.050 2.050 2.030 2.050 11,800 +0.02(+0.99%)
Aug 30, 2011 2.000 2.030 2.000 2.030 17,800 +0.11(+5.73%)
Aug 29, 2011 1.850 1.920 1.850 1.920 9,800 +0.14(+7.87%)
Aug 25, 2011 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 24, 2011 1.800 1.800 1.800 1.800 2,600 -0.06(-3.23%)
Aug 23, 2011 1.760 1.860 1.760 1.860 5,000 +0.00(+0.00%)
Aug 22, 2011 1.780 1.870 1.780 1.860 21,618 +0.18(+10.71%)
Aug 19, 2011 1.650 1.800 1.650 1.680 9,300 -0.04(-2.33%)
Aug 18, 2011 1.690 1.720 1.690 1.720 11,430 -0.11(-6.01%)
Aug 17, 2011 1.830 1.830 1.800 1.830 10,000 -0.04(-2.14%)
Aug 16, 2011 1.870 1.870 1.870 1.870 13,100 -0.01(-0.53%)
Aug 15, 2011 1.860 1.930 1.860 1.880 22,833 +0.09(+5.03%)
Aug 12, 2011 1.820 1.820 1.790 1.790 6,825 -0.02(-1.10%)
Aug 11, 2011 1.730 1.810 1.730 1.810 26,500 +0.10(+5.85%)
Aug 10, 2011 1.720 1.720 1.660 1.710 10,250 +0.14(+8.92%)
Aug 09, 2011 1.490 1.600 1.490 1.570 35,645 +0.15(+10.56%)
Aug 08, 2011 1.510 1.510 1.420 1.420 54,068 -0.33(-18.86%)
Aug 05, 2011 1.750 1.830 1.700 1.750 88,280 -0.23(-11.62%)
Aug 04, 2011 2.100 2.100 1.980 1.980 29,434 -0.12(-5.71%)
Aug 03, 2011 2.130 2.130 2.090 2.100 14,000 -0.08(-3.67%)
Aug 02, 2011 2.190 2.190 2.180 2.180 963 -0.07(-3.11%)
Aug 01, 2011 2.250 2.250 2.200 2.250 7,900 +0.11(+5.14%)
Jul 29, 2011 2.210 2.210 2.140 2.140 13,898 -0.05(-2.28%)
Jul 28, 2011 2.190 2.190 2.190 2.190 300 +0.01(+0.46%)
Jul 27, 2011 2.240 2.240 2.180 2.180 800 -0.13(-5.63%)
Jul 26, 2011 2.230 2.310 2.230 2.310 6,950 +0.11(+5.00%)
Jul 25, 2011 2.220 2.220 2.200 2.200 5,200 -0.06(-2.65%)
Jul 22, 2011 2.260 2.260 2.260 2.260 7,825 +0.00(+0.00%)
Jul 21, 2011 2.250 2.270 2.250 2.260 12,250 +0.04(+1.80%)
Jul 20, 2011 2.220 2.240 2.220 2.220 7,750 +0.02(+0.91%)
Jul 19, 2011 2.190 2.200 2.180 2.200 5,750 +0.09(+4.27%)
Jul 18, 2011 2.160 2.160 2.100 2.110 20,025 -0.18(-7.86%)
Jul 15, 2011 2.250 2.290 2.250 2.290 10,050 +0.00(+0.00%)
Jul 14, 2011 2.290 2.310 2.290 2.290 7,485 -0.02(-0.87%)
Jul 13, 2011 2.280 2.330 2.280 2.310 1,601 +0.05(+2.21%)
Jul 12, 2011 2.300 2.300 2.260 2.260 10,000 -0.08(-3.42%)
Jul 11, 2011 2.320 2.350 2.320 2.340 13,900 -0.06(-2.50%)
Jul 08, 2011 2.400 2.400 2.380 2.400 7,940 +0.10(+4.35%)
Jul 07, 2011 2.290 2.380 2.290 2.300 14,610 -0.05(-2.13%)
Jul 06, 2011 2.350 2.360 2.350 2.350 4,650 +0.02(+0.86%)
Jul 05, 2011 2.330 2.330 2.330 2.330 28,450 +0.00(+0.00%)
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.