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

Alkane Resources Ltd (OP: ALKEF )

0.3811 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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 26, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Apr 24, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.67%)
Apr 20, 2017 0.1937 0.1937 0.1937 0 -0.00(-0.25%)
Apr 18, 2017 0.1942 0.1942 0.1942 0 -0.01(-2.91%)
Apr 17, 2017 0.1900 0.2008 0.1900 0.2000 10,380 +0.01(+6.47%)
Apr 13, 2017 0.1878 0.1878 0.1878 0.1878 2,800 -0.01(-6.47%)
Apr 11, 2017 0.2008 0.2008 0.2008 0 +0.00(+0.42%)
Apr 10, 2017 0.1990 0.2000 0.1950 0.2000 22,000 -0.01(-6.93%)
Apr 07, 2017 0.2149 0.2149 0.2149 0.2149 1,600 +0.00(+1.03%)
Apr 05, 2017 0.2127 0.2127 0.2127 0 -0.01(-2.99%)
Apr 04, 2017 0.2220 0.2220 0.2193 0.2193 6,375 +0.01(+5.92%)
Mar 31, 2017 0.2070 0.2070 0.2070 0 +0.00(+2.37%)
Mar 28, 2017 0.2022 0.2022 0.2022 0 -0.01(-5.95%)
Mar 23, 2017 0.2150 0.2150 0.2150 0 +0.00(+1.45%)
Mar 20, 2017 0.2119 0.2119 0.2119 0 +0.00(+0.53%)
Mar 17, 2017 0.2088 0.2108 0.2088 0.2108 4,000 -0.02(-8.35%)
Mar 16, 2017 0.2214 0.2300 0.2214 0.2300 20,000 +0.02(+10.31%)
Mar 09, 2017 0.2085 0.2085 0.2085 0 -0.02(-7.06%)
Mar 07, 2017 0.2243 0.2243 0.2243 0 -0.01(-4.54%)
Mar 06, 2017 0.2297 0.2350 0.2297 0.2350 12,500 -0.01(-2.08%)
Mar 03, 2017 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-4.00%)
Mar 01, 2017 0.2500 0.2500 0.2500 0 -0.01(-5.66%)
Feb 21, 2017 0.2650 0.2650 0.2650 0 +0.00(+1.32%)
Feb 17, 2017 0.2616 0.2616 0.2616 0 -0.02(-7.48%)
Feb 14, 2017 0.2827 0.2827 0.2827 0 -0.00(-0.81%)
Feb 13, 2017 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Feb 10, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+3.53%)
Feb 08, 2017 0.2801 0.2801 0.2801 0 -0.01(-4.17%)
Feb 07, 2017 0.2923 0.2923 0.2923 0.2923 530 +0.00(+0.79%)
Feb 06, 2017 0.2927 0.2930 0.2900 0.2900 19,000 +0.04(+16.00%)
Jan 31, 2017 0.2500 0.2500 0.2500 0 -0.04(-13.85%)
Jan 26, 2017 0.2902 0.2902 0.2902 0 -0.00(-1.29%)
Jan 25, 2017 0.2940 0.2940 0.2940 0.2940 11,250 +0.00(+0.54%)
Jan 24, 2017 0.2924 0.2924 0.2924 0.2924 4,000 +0.01(+2.60%)
Jan 18, 2017 0.2850 0.2850 0.2850 0 -0.02(-5.01%)
Jan 17, 2017 0.3090 0.3090 0.3000 0.3000 3,000 +0.02(+5.27%)
Jan 13, 2017 0.2850 0.2850 0.2850 0 -0.03(-9.81%)
Jan 10, 2017 0.3160 0.3160 0.3160 0 +0.06(+22.96%)
Jan 05, 2017 0.2570 0.2570 0.2570 0 +0.02(+7.26%)
Jan 03, 2017 0.2396 0.2396 0.2396 0 +0.01(+2.83%)
Dec 29, 2016 0.2330 0.2330 0.2330 0 -0.00(-2.10%)
Dec 27, 2016 0.2380 0.2380 0.2380 0 +0.01(+3.46%)
Dec 19, 2016 0.2301 0.2301 0.2301 0 -0.01(-4.76%)
Dec 16, 2016 0.2460 0.2460 0.2415 0.2415 10,500 -0.04(-14.65%)
Dec 15, 2016 0.2830 0.2830 0.2830 0.2830 3,500 -0.02(-7.21%)
Dec 13, 2016 0.3050 0.3050 0.3050 0 -0.01(-2.59%)
Dec 09, 2016 0.3131 0.3131 0.3131 0 +0.06(+25.58%)
Dec 06, 2016 0.2493 0.2493 0.2493 0 -0.02(-5.91%)
Dec 05, 2016 0.2650 0.2650 0.2650 0.2650 45,000 +0.01(+5.83%)
Dec 02, 2016 0.2504 0.2504 0.2504 0.2504 800 -0.00(-0.83%)
Dec 01, 2016 0.2525 0.2525 0.2525 0.2525 1,000 +0.00(+0.37%)
Nov 30, 2016 0.2580 0.2580 0.2516 0.2516 2,500 -0.00(-1.35%)
Nov 29, 2016 0.2850 0.2850 0.2550 0.2550 8,625 -0.06(-18.45%)
Nov 23, 2016 0.3127 0.3127 0.3127 0 -0.01(-4.08%)
Nov 21, 2016 0.3260 0.3260 0.3260 0 -0.07(-17.47%)
Nov 18, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.03(-8.14%)
Nov 11, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Nov 09, 2016 0.4250 0.4250 0.4250 0 -0.07(-13.97%)
Nov 08, 2016 0.4940 0.4940 0.4940 0.4940 380 -0.00(-0.20%)
Nov 07, 2016 0.4950 0.4950 0.4950 0.4950 600 +0.02(+4.63%)
Nov 04, 2016 0.4731 0.4731 0.4731 0.4731 250 +0.03(+7.96%)
Oct 31, 2016 0.4382 0.4382 0.4382 0 -0.00(-0.95%)
Oct 28, 2016 0.4424 0.4424 0.4424 0.4424 2,400 +0.00(+0.47%)
Oct 27, 2016 0.4404 0.4404 0.4404 0.4404 300 -0.04(-8.26%)
Oct 26, 2016 0.4800 0.4800 0.4800 0.4800 625 -0.02(-4.54%)
Oct 25, 2016 0.5071 0.5150 0.4625 0.5028 2,721 +0.11(+28.60%)
Oct 19, 2016 0.3910 0.3910 0.3910 0 +0.02(+5.68%)
Oct 17, 2016 0.3700 0.3700 0.3700 0 -0.00(-1.14%)
Oct 13, 2016 0.3743 0.3743 0.3743 0 +0.05(+16.81%)
Oct 12, 2016 0.3050 0.3204 0.3050 0.3204 4,000 -0.02(-5.76%)
Oct 11, 2016 0.3400 0.3400 0.3400 0.3400 14,000 +0.03(+7.99%)
Oct 10, 2016 0.3149 0.3149 0.3149 0.3149 1,000 -0.00(-0.99%)
Oct 07, 2016 0.3180 0.3180 0.3180 0.3180 1,500 -0.02(-7.07%)
Oct 05, 2016 0.3422 0.3422 0.3422 0 -0.01(-2.23%)
Oct 04, 2016 0.3870 0.3870 0.3500 0.3500 8,500 +0.01(+2.94%)
Oct 03, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 30, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 29, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 28, 2016 0.3446 0.3446 0.3400 0.3400 30,250 -0.04(-10.53%)
Sep 27, 2016 0.3782 0.3800 0.3731 0.3800 3,600 +0.06(+18.75%)
Sep 26, 2016 0.3279 0.3279 0.3160 0.3200 87,000 +0.01(+3.23%)
Sep 23, 2016 0.3088 0.3100 0.3088 0.3100 17,500 +0.00(+0.00%)
Sep 22, 2016 0.3050 0.3100 0.3050 0.3100 17,500 +0.01(+3.33%)
Sep 21, 2016 0.2900 0.3000 0.2900 0.3000 15,000 +0.03(+12.51%)
Sep 19, 2016 0.2666 0.2666 0.2666 0 -0.01(-2.18%)
Sep 15, 2016 0.2726 0.2726 0.2726 0 -0.00(-0.41%)
Sep 14, 2016 0.2737 0.2737 0.2737 0.2737 1,000 -0.00(-0.47%)
Sep 09, 2016 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Sep 08, 2016 0.2500 0.2550 0.2500 0.2500 22,000 +0.03(+13.12%)
Sep 06, 2016 0.2210 0.2210 0.2210 0 -0.01(-2.94%)
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%)
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.