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 (%)
Apr 29, 2020 0.5040 0.5040 0.5040 0 -0.01(-1.18%)
Apr 28, 2020 0.5100 0.5100 0.4820 0.5100 9,750 +0.06(+13.33%)
Apr 27, 2020 0.5200 0.5200 0.4500 0.4500 16,847 -0.02(-4.66%)
Apr 24, 2020 0.4720 0.4720 0.4720 0.4720 2,200 -0.01(-1.67%)
Apr 23, 2020 0.4799 0.4800 0.4450 0.4800 29,300 +0.01(+1.05%)
Apr 22, 2020 0.4801 0.5000 0.4600 0.4750 40,748 -0.04(-6.86%)
Apr 21, 2020 0.5400 0.5400 0.5100 0.5100 13,000 -0.10(-16.39%)
Apr 20, 2020 0.6370 0.6370 0.5000 0.6100 5,171 -0.02(-3.16%)
Apr 17, 2020 0.5700 0.6770 0.5200 0.6299 14,700 +0.09(+15.96%)
Apr 15, 2020 0.5432 0.5432 0.5432 0 -0.01(-2.13%)
Apr 14, 2020 0.5500 0.5790 0.5500 0.5550 62,042 +0.11(+24.24%)
Apr 09, 2020 0.4467 0.4467 0.4467 0 +0.02(+5.60%)
Apr 07, 2020 0.4230 0.4230 0.4230 0 +0.02(+3.93%)
Apr 06, 2020 0.3900 0.4070 0.3900 0.4070 25,380 +0.04(+12.12%)
Apr 03, 2020 0.3630 0.3630 0.3630 0.3630 4,000 -0.02(-5.71%)
Apr 01, 2020 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Mar 31, 2020 0.3800 0.3800 0.3800 0.3800 4,860 +0.03(+8.23%)
Mar 30, 2020 0.3511 0.3511 0.3511 0.3511 500 -0.03(-6.87%)
Mar 27, 2020 0.3662 0.3770 0.3662 0.3770 12,300 -0.01(-3.33%)
Mar 26, 2020 0.3850 0.4050 0.3822 0.3900 78,900 +0.02(+5.41%)
Mar 25, 2020 0.3850 0.4050 0.3700 0.3700 6,800 -0.01(-2.63%)
Mar 24, 2020 0.3660 0.3837 0.3660 0.3800 33,455 -0.03(-7.59%)
Mar 23, 2020 0.3720 0.4112 0.3450 0.4112 184,200 +0.05(+12.66%)
Mar 20, 2020 0.3650 0.3650 0.3650 0.3650 200 +0.02(+4.29%)
Mar 19, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.00(-0.28%)
Mar 18, 2020 0.3510 0.3510 0.3510 0.3510 2,000 +0.01(+3.24%)
Mar 17, 2020 0.3128 0.3400 0.3000 0.3400 20,600 +0.03(+11.11%)
Mar 16, 2020 0.3640 0.3640 0.2650 0.3060 9,727 -0.11(-26.27%)
Mar 13, 2020 0.4069 0.4150 0.3600 0.4150 7,000 +0.05(+14.29%)
Mar 12, 2020 0.4350 0.4350 0.3631 0.3631 31,450 -0.13(-25.90%)
Mar 11, 2020 0.4900 0.4900 0.4900 0.4900 750 -0.02(-3.28%)
Mar 10, 2020 0.4605 0.5066 0.4605 0.5066 3,200 +0.04(+8.25%)
Mar 09, 2020 0.4960 0.4960 0.4400 0.4680 24,019 -0.03(-6.21%)
Mar 06, 2020 0.4990 0.4990 0.4990 0.4990 5,000 -0.04(-8.02%)
Mar 05, 2020 0.5300 0.5425 0.5125 0.5425 55,546 +0.02(+4.33%)
Mar 04, 2020 0.5200 0.5200 0.5200 0.5200 20,027 +0.03(+5.69%)
Mar 03, 2020 0.4910 0.5200 0.4910 0.4920 26,079 -0.00(-0.61%)
Mar 02, 2020 0.5250 0.5250 0.4950 0.4950 13,000 -0.05(-8.50%)
Feb 28, 2020 0.5300 0.5410 0.5100 0.5410 20,500 -0.09(-14.13%)
Feb 27, 2020 0.6000 0.6300 0.6000 0.6300 700 +0.04(+6.96%)
Feb 26, 2020 0.5747 0.5890 0.5500 0.5890 3,550 -0.05(-7.97%)
Feb 25, 2020 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Feb 24, 2020 0.6870 0.6870 0.6140 0.6300 13,460 -0.07(-10.00%)
Feb 21, 2020 0.6800 0.7075 0.6800 0.7000 27,400 +0.06(+9.37%)
Feb 20, 2020 0.6630 0.6900 0.6400 0.6400 20,441 -0.03(-4.48%)
Feb 19, 2020 0.6120 0.6700 0.6120 0.6700 16,100 +0.05(+7.89%)
Feb 18, 2020 0.6200 0.6520 0.6200 0.6210 7,604 -0.05(-7.24%)
Feb 14, 2020 0.7050 0.7050 0.6650 0.6695 5,600 -0.05(-6.36%)
Feb 13, 2020 0.7070 0.7150 0.6800 0.7150 35,525 -0.20(-21.43%)
Feb 12, 2020 0.7568 0.9120 0.6929 0.9100 210,896 +0.16(+21.33%)
Feb 11, 2020 0.7000 0.7540 0.7000 0.7500 14,874 +0.09(+14.50%)
Feb 10, 2020 0.6530 0.7000 0.6530 0.6550 45,438 +0.09(+15.93%)
Feb 07, 2020 0.5920 0.5920 0.5600 0.5650 3,800 +0.04(+7.82%)
Feb 06, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.00%)
Feb 05, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.58%)
Feb 04, 2020 0.5280 0.5291 0.5210 0.5210 204,417 +0.02(+3.17%)
Feb 03, 2020 0.5255 0.5255 0.5050 0.5050 16,010 -0.02(-2.88%)
Jan 31, 2020 0.5100 0.5225 0.5100 0.5200 17,600 +0.02(+4.00%)
Jan 30, 2020 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-2.02%)
Jan 29, 2020 0.5250 0.5250 0.5103 0.5103 6,900 +0.07(+15.40%)
Jan 27, 2020 0.4422 0.4422 0.4422 0 -0.05(-9.57%)
Jan 24, 2020 0.4890 0.4890 0.4890 0.4890 800 +0.04(+9.89%)
Jan 23, 2020 0.4450 0.4450 0.4450 0.4450 2,130 -0.03(-5.74%)
Jan 22, 2020 0.4721 0.4721 0.4721 0.4721 208 -0.00(-0.92%)
Jan 21, 2020 0.4936 0.4936 0.4765 0.4765 1,100 -0.04(-8.37%)
Jan 17, 2020 0.5200 0.5200 0.5200 0.5200 400 +0.12(+29.39%)
Jan 16, 2020 0.4019 0.4019 0.4019 60 +0.00(+0.00%)
Jan 15, 2020 0.4019 0.4019 0.4019 40 +0.00(+0.00%)
Jan 14, 2020 0.4134 0.4134 0.4019 0.4019 2,100 -0.02(-5.44%)
Jan 10, 2020 0.4250 0.4250 0.4250 0 -0.02(-4.06%)
Jan 09, 2020 0.4430 0.4430 0.4430 0.4430 4,700 -0.00(-0.45%)
Jan 08, 2020 0.4450 0.4450 0.4450 0.4450 880 -0.01(-2.20%)
Jan 07, 2020 0.4550 0.4550 0.4550 0.4550 8,915 -0.01(-1.86%)
Jan 06, 2020 0.4300 0.4636 0.4300 0.4636 10,000 +0.07(+17.64%)
Jan 02, 2020 0.3941 0.3941 0.3941 0 -0.03(-6.17%)
Dec 31, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.29%)
Dec 30, 2019 0.4199 0.4200 0.4010 0.4188 16,200 +0.04(+9.35%)
Dec 27, 2019 0.4060 0.4060 0.3830 0.3830 6,100 -0.01(-3.53%)
Dec 26, 2019 0.3963 0.3970 0.3830 0.3970 12,522 +0.00(+0.25%)
Dec 24, 2019 0.3960 0.3960 0.3960 0.3960 500 +0.01(+3.39%)
Dec 23, 2019 0.3830 0.3830 0.3830 0.3830 7,000 +0.01(+2.68%)
Dec 20, 2019 0.4050 0.4050 0.3730 0.3730 10,100 +0.01(+2.73%)
Dec 19, 2019 0.4110 0.4110 0.3600 0.3631 3,900 -0.03(-7.37%)
Dec 17, 2019 0.3920 0.3920 0.3920 0 +0.01(+2.08%)
Dec 16, 2019 0.4000 0.4000 0.3840 0.3840 1,500 -0.00(-0.39%)
Dec 12, 2019 0.3855 0.3855 0.3855 0 +0.01(+2.80%)
Dec 11, 2019 0.3750 0.3750 0.3750 0.3750 1,000 -0.04(-8.76%)
Dec 10, 2019 0.4110 0.4110 0.4110 0.4110 2,000 +0.01(+2.75%)
Dec 09, 2019 0.3970 0.4000 0.3610 0.4000 10,050 +0.00(+0.38%)
Dec 06, 2019 0.3950 0.4000 0.3950 0.3985 14,800 +0.00(+0.38%)
Dec 05, 2019 0.4040 0.4040 0.3970 0.3970 2,525 -0.03(-7.67%)
Dec 04, 2019 0.4200 0.4300 0.4200 0.4300 14,500 +0.01(+2.38%)
Dec 03, 2019 0.4200 0.4200 0.4125 0.4200 10,190 -0.01(-1.87%)
Dec 02, 2019 0.4280 0.4280 0.4280 0.4280 250 +0.02(+5.97%)
Nov 26, 2019 0.4039 0.4039 0.4039 0 -0.01(-1.25%)
Nov 21, 2019 0.4090 0.4090 0.4090 0 -0.02(-4.22%)
Nov 20, 2019 0.4270 0.4270 0.4040 0.4270 22,000 -0.03(-5.74%)
Nov 19, 2019 0.4400 0.4530 0.4400 0.4530 14,400 +0.01(+1.77%)
Nov 18, 2019 0.4400 0.4451 0.4400 0.4451 13,000 -0.00(-0.20%)
Nov 15, 2019 0.4460 0.4460 0.4460 0.4460 400 -0.00(-0.89%)
Nov 14, 2019 0.4500 0.4500 0.4500 0.4500 1,200 +0.02(+4.65%)
Nov 13, 2019 0.4070 0.4300 0.4070 0.4300 34,266 +0.02(+4.88%)
Nov 12, 2019 0.4188 0.4188 0.4100 0.4100 24,715 -0.02(-4.65%)
Nov 11, 2019 0.4300 0.4300 0.4300 0.4300 349 +0.01(+2.38%)
Nov 08, 2019 0.4400 0.4400 0.4200 0.4200 9,200 -0.03(-6.67%)
Nov 06, 2019 0.4500 0.4500 0.4500 0 -0.00(-0.44%)
Nov 05, 2019 0.4410 0.4857 0.4410 0.4520 30,300 -0.04(-7.94%)
Nov 04, 2019 0.4910 0.4910 0.4910 0.4910 300 -0.01(-1.01%)
Nov 01, 2019 0.4800 0.4960 0.4800 0.4960 1,500 +0.02(+4.42%)
Oct 31, 2019 0.4750 0.4750 0.4750 0.4750 1,450 -0.03(-5.00%)
Oct 30, 2019 0.5120 0.5120 0.4760 0.5000 4,000 +0.00(+0.00%)
Oct 29, 2019 0.4850 0.5000 0.4850 0.5000 6,600 +0.03(+6.84%)
Oct 25, 2019 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Oct 24, 2019 0.4875 0.4875 0.4680 0.4680 7,500 -0.00(-0.21%)
Oct 23, 2019 0.5103 0.5103 0.4690 0.4690 10,200 -0.08(-13.88%)
Oct 18, 2019 0.5446 0.5446 0.5446 0 -0.02(-2.84%)
Oct 17, 2019 0.5420 0.5690 0.5420 0.5605 26,615 +0.03(+6.07%)
Oct 16, 2019 0.5120 0.5400 0.5120 0.5284 44,684 -0.00(-0.30%)
Oct 15, 2019 0.5240 0.5300 0.5240 0.5300 68,183 +0.01(+1.92%)
Oct 14, 2019 0.5370 0.5370 0.5200 0.5200 4,718 -0.02(-3.70%)
Oct 11, 2019 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+2.86%)
Oct 09, 2019 0.5250 0.5250 0.5250 0 +0.02(+3.96%)
Oct 08, 2019 0.5310 0.5310 0.5050 0.5050 6,150 -0.03(-4.72%)
Oct 07, 2019 0.5210 0.5500 0.5210 0.5300 36,750 +0.05(+9.57%)
Oct 04, 2019 0.4930 0.4930 0.4837 0.4837 2,500 +0.01(+2.48%)
Oct 03, 2019 0.4900 0.4960 0.4720 0.4720 91,585 +0.00(+0.64%)
Oct 02, 2019 0.4525 0.4690 0.4525 0.4690 3,200 +0.01(+3.03%)
Oct 01, 2019 0.4525 0.4552 0.4525 0.4552 3,200 -0.04(-8.96%)
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%)
Jul 01, 2019 0.3050 0.3050 0.3050 0.3050 4,679 -0.03(-9.15%)
Jun 28, 2019 0.3229 0.3357 0.3229 0.3357 3,000 +0.03(+8.12%)
Jun 27, 2019 0.3105 0.3105 0.3105 0.3105 1,503 +0.00(+0.00%)
Jun 26, 2019 0.3056 0.3105 0.3056 0.3105 6,400 -0.00(-0.86%)
Jun 25, 2019 0.3220 0.3220 0.3130 0.3132 6,000 -0.00(-1.04%)
Jun 24, 2019 0.3010 0.3165 0.3010 0.3165 2,059 +0.03(+9.52%)
Jun 21, 2019 0.2832 0.2900 0.2830 0.2890 121,400 +0.02(+6.25%)
Jun 20, 2019 0.2748 0.2748 0.2720 0.2720 6,200 -0.02(-6.04%)
Jun 18, 2019 0.2895 0.2895 0.2895 0 +0.01(+3.36%)
Jun 17, 2019 0.2960 0.2968 0.2801 0.2801 93,899 -0.01(-5.05%)
Jun 14, 2019 0.2982 0.2982 0.2942 0.2950 16,100 -0.02(-4.84%)
Jun 13, 2019 0.3156 0.3180 0.3000 0.3100 292,298 +0.02(+6.90%)
Jun 12, 2019 0.2700 0.2900 0.2679 0.2900 35,235 +0.02(+7.41%)
Jun 11, 2019 0.2500 0.2700 0.2500 0.2700 18,400 +0.03(+10.20%)
Jun 10, 2019 0.2420 0.2450 0.2403 0.2450 93,200 +0.00(+0.04%)
Jun 07, 2019 0.2240 0.2449 0.2240 0.2449 66,700 +0.02(+9.33%)
Jun 06, 2019 0.2237 0.2240 0.2237 0.2240 27,500 +0.00(+1.82%)
Jun 05, 2019 0.2240 0.2240 0.2197 0.2200 18,000 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2287 0.2200 0.2200 7,650 -0.01(-6.38%)
Jun 03, 2019 0.2374 0.2376 0.2200 0.2350 34,301 -0.01(-3.85%)
May 31, 2019 0.2470 0.2480 0.2360 0.2444 26,500 +0.03(+11.60%)
May 30, 2019 0.2220 0.2220 0.2070 0.2190 74,800 -0.02(-9.88%)
May 29, 2019 0.2330 0.2430 0.2330 0.2430 82,500 +0.05(+27.89%)
May 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2019 0.1900 0.1900 0.1900 0.1900 400 +0.00(+2.48%)
May 22, 2019 0.1860 0.1860 0.1854 0.1854 21,000 -0.00(-2.42%)
May 21, 2019 0.1780 0.1910 0.1780 0.1900 150,539 +0.02(+11.76%)
May 20, 2019 0.1576 0.1700 0.1576 0.1700 10,500 +0.02(+10.39%)
May 09, 2019 0.1540 0.1540 0.1540 0 -0.02(-11.24%)
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.