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 (%)
Oct 30, 2020 0.8320 0.8320 0.8320 0.8320 1,000 -0.03(-3.82%)
Oct 28, 2020 0.8650 0.8650 0.8650 0 -0.03(-3.27%)
Oct 27, 2020 0.8942 0.8942 0.8942 0.8942 750 -0.02(-2.70%)
Oct 26, 2020 0.9300 0.9300 0.8800 0.9190 25,015 -0.02(-1.87%)
Oct 23, 2020 1.000 1.000 0.9365 0.9365 700 -0.01(-0.79%)
Oct 21, 2020 0.9440 0.9440 0.9440 0 -0.07(-6.53%)
Oct 20, 2020 0.9915 1.010 0.9915 1.010 11,000 +0.05(+5.21%)
Oct 19, 2020 0.9800 0.9800 0.9600 0.9600 2,510 -0.04(-4.10%)
Oct 16, 2020 1.001 1.001 1.001 1.001 1,500 +0.03(+3.20%)
Oct 15, 2020 1.000 1.000 0.9506 0.9700 10,629 -0.05(-4.90%)
Oct 14, 2020 1.010 1.020 1.000 1.020 4,750 -0.00(-0.10%)
Oct 13, 2020 1.030 1.030 1.021 1.021 5,999 +0.01(+1.09%)
Oct 12, 2020 1.010 1.010 1.010 1.010 230 +0.00(+0.00%)
Oct 09, 2020 1.031 1.031 1.010 1.010 1,400 -0.02(-2.32%)
Oct 07, 2020 1.034 1.034 1.034 0 -0.01(-0.58%)
Oct 06, 2020 0.9900 1.060 0.9900 1.040 2,725 +0.09(+8.90%)
Oct 05, 2020 1.010 1.010 0.9550 0.9550 5,110 -0.08(-7.28%)
Oct 02, 2020 1.010 1.030 1.010 1.030 400 +0.02(+1.98%)
Oct 01, 2020 0.9820 1.010 0.9820 1.010 19,000 +0.01(+1.28%)
Sep 30, 2020 0.9972 0.9972 0.9972 0.9972 3,000 +0.00(+0.00%)
Sep 29, 2020 0.9972 0.9972 0.9972 0.9972 1,000 -0.02(-2.24%)
Sep 28, 2020 1.020 1.020 1.020 25 +0.00(+0.00%)
Sep 25, 2020 1.020 1.020 1.020 1.020 500 +0.02(+2.41%)
Sep 24, 2020 0.9960 0.9960 0.9960 0.9960 2,000 -0.05(-5.14%)
Sep 23, 2020 1.000 1.050 1.000 1.050 4,200 -0.01(-1.41%)
Sep 22, 2020 1.020 1.065 1.020 1.065 5,000 +0.05(+5.45%)
Sep 21, 2020 1.100 1.100 1.010 1.010 37,350 -0.09(-8.18%)
Sep 18, 2020 1.020 1.100 1.020 1.100 11,900 +0.13(+13.46%)
Sep 16, 2020 0.9695 0.9695 0.9695 0 +0.03(+2.81%)
Sep 15, 2020 0.9100 0.9700 0.9000 0.9430 28,242 +0.07(+8.39%)
Sep 14, 2020 0.8700 0.8700 0.8700 0.8700 1,145 +0.07(+8.75%)
Sep 11, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.06(-6.98%)
Sep 10, 2020 0.8600 0.8600 0.8600 0.8600 8,000 +0.06(+7.90%)
Sep 09, 2020 0.7650 0.8205 0.7650 0.7970 4,163 +0.03(+3.51%)
Sep 08, 2020 0.7700 0.7700 0.7700 50 +0.00(+0.00%)
Sep 04, 2020 0.7700 0.7700 0.7700 0.7700 500 -0.05(-6.10%)
Sep 01, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.81%)
Aug 31, 2020 0.7750 0.7750 0.7750 0.7750 200 -0.01(-0.64%)
Aug 28, 2020 0.8650 0.8650 0.7800 0.7800 1,600 -0.03(-4.29%)
Aug 27, 2020 0.8150 0.8150 0.8150 0.8150 100 +0.06(+8.09%)
Aug 26, 2020 0.7540 0.7540 0.7540 0.7540 210 +0.01(+1.48%)
Aug 25, 2020 0.7634 0.7634 0.7430 0.7430 9,625 -0.09(-10.48%)
Aug 24, 2020 0.8000 0.8300 0.7890 0.8300 109,495 +0.01(+1.80%)
Aug 21, 2020 0.8153 0.8153 0.8153 0.8153 500 +0.00(+0.59%)
Aug 20, 2020 0.8400 0.8400 0.7600 0.8105 24,625 -0.05(-5.76%)
Aug 18, 2020 0.8600 0.8600 0.8600 0 +0.11(+13.95%)
Aug 17, 2020 0.7400 0.8328 0.7400 0.7547 6,356 +0.02(+2.82%)
Aug 14, 2020 0.7150 0.7520 0.7150 0.7340 16,500 +0.00(+0.55%)
Aug 13, 2020 0.7825 0.7825 0.7300 0.7300 34,300 +0.00(+0.27%)
Aug 12, 2020 0.8150 0.8150 0.7250 0.7280 35,859 -0.10(-11.97%)
Aug 11, 2020 0.8270 0.8270 0.8270 0.8270 3,000 -0.02(-2.20%)
Aug 07, 2020 0.8456 0.8456 0.8456 0 -0.01(-1.21%)
Aug 05, 2020 0.8560 0.8560 0.8560 0 +0.01(+1.11%)
Aug 04, 2020 0.8600 0.8600 0.8466 0.8466 2,200 -0.04(-4.88%)
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.