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

Alkane Resources Ltd (OP: ALKEF )

0.4035 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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, 2019 0.5230 0.5230 0.5000 0.5000 22,900 +0.02(+5.22%)
Sep 27, 2019 0.4350 0.4752 0.4350 0.4752 6,200 +0.00(+0.25%)
Sep 26, 2019 0.4740 0.4948 0.4740 0.4740 31,030 -0.06(-10.70%)
Sep 25, 2019 0.5420 0.5420 0.5274 0.5308 108,000 -0.02(-3.49%)
Sep 24, 2019 0.5250 0.5600 0.5250 0.5500 59,414 +0.03(+5.77%)
Sep 23, 2019 0.5135 0.5250 0.5135 0.5200 64,907 +0.00(+0.00%)
Sep 20, 2019 0.5140 0.5300 0.5140 0.5200 128,700 +0.05(+10.64%)
Sep 19, 2019 0.4890 0.4890 0.4500 0.4700 71,824 +0.00(+0.53%)
Sep 18, 2019 0.4650 0.4700 0.4650 0.4675 94,753 +0.04(+8.72%)
Sep 16, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 13, 2019 0.4170 0.4210 0.4050 0.4100 18,400 -0.02(-5.22%)
Sep 12, 2019 0.4240 0.4326 0.4210 0.4326 99,500 +0.04(+10.92%)
Sep 11, 2019 0.3650 0.3900 0.3400 0.3900 161,600 +0.00(+0.23%)
Sep 10, 2019 0.3820 0.4028 0.3690 0.3891 91,347 +0.04(+10.23%)
Sep 09, 2019 0.3115 0.3530 0.3115 0.3530 18,816 +0.06(+20.48%)
Sep 06, 2019 0.2940 0.2940 0.2855 0.2930 15,000 +0.00(+0.00%)
Sep 05, 2019 0.2690 0.2930 0.2690 0.2930 125,000 +0.04(+15.81%)
Sep 04, 2019 0.2660 0.2660 0.2530 0.2530 33,950 -0.02(-6.30%)
Sep 03, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.56%)
Aug 27, 2019 0.2685 0.2685 0.2685 0 -0.01(-2.19%)
Aug 26, 2019 0.2910 0.2910 0.2745 0.2745 1,800 -0.01(-3.00%)
Aug 23, 2019 0.2830 0.2830 0.2830 0.2830 6,000 +0.01(+2.54%)
Aug 22, 2019 0.2718 0.2760 0.2718 0.2760 11,500 +0.02(+6.24%)
Aug 19, 2019 0.2598 0.2598 0.2598 0 -0.03(-11.33%)
Aug 16, 2019 0.2713 0.2930 0.2682 0.2930 42,300 -0.00(-0.10%)
Aug 14, 2019 0.2933 0.2933 0.2933 0 -0.00(-0.14%)
Aug 09, 2019 0.2937 0.2937 0.2937 0 +0.03(+12.18%)
Aug 08, 2019 0.2618 0.2618 0.2618 0.2618 9,000 +0.01(+5.99%)
Aug 07, 2019 0.2470 0.2760 0.2470 0.2470 21,550 -0.00(-0.28%)
Aug 06, 2019 0.2663 0.2663 0.2477 0.2477 4,500 -0.02(-7.19%)
Aug 05, 2019 0.2770 0.2770 0.2669 0.2669 17,771 -0.00(-0.78%)
Aug 02, 2019 0.2690 0.2690 0.2610 0.2690 6,000 -0.01(-2.18%)
Aug 01, 2019 0.2672 0.2750 0.2615 0.2750 11,849 +0.01(+3.34%)
Jul 31, 2019 0.2661 0.2661 0.2661 0.2661 3,700 -0.01(-3.24%)
Jul 30, 2019 0.2655 0.2750 0.2612 0.2750 8,850 +0.01(+3.58%)
Jul 29, 2019 0.2755 0.2860 0.2655 0.2655 2,300 -0.01(-3.45%)
Jul 26, 2019 0.2635 0.2750 0.2635 0.2750 3,700 -0.00(-0.18%)
Jul 25, 2019 0.2755 0.2755 0.2755 0.2755 100 -0.00(-1.47%)
Jul 24, 2019 0.2806 0.2820 0.2780 0.2796 17,464 -0.00(-1.20%)
Jul 19, 2019 0.2830 0.2830 0.2830 0 +0.01(+4.43%)
Jul 18, 2019 0.2730 0.2746 0.2710 0.2710 4,500 -0.00(-1.17%)
Jul 17, 2019 0.2742 0.2742 0.2742 0.2742 5,000 +0.01(+5.06%)
Jul 16, 2019 0.2610 0.2610 0.2610 0.2610 8,789 -0.02(-6.49%)
Jul 12, 2019 0.2791 0.2791 0.2791 0 +0.00(+1.12%)
Jul 11, 2019 0.2903 0.2903 0.2760 0.2760 50,000 -0.00(-0.36%)
Jul 10, 2019 0.2770 0.2770 0.2770 0.2770 8,600 -0.00(-1.60%)
Jul 09, 2019 0.2815 0.2815 0.2815 0.2815 10,000 -0.02(-6.17%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.02(+6.19%)
Jul 03, 2019 0.2825 0.2825 0.2825 0.2825 3,000 -0.01(-2.59%)
Jul 02, 2019 0.2900 0.2900 0.2900 0.2900 300 -0.02(-4.92%)
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.