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

Alkane Resources Ltd (OP: ALKEF )

0.3691 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 30, 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 (%)
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%)
Jul 01, 2011 2.300 2.340 2.300 2.330 28,088 +0.00(+0.00%)
Jun 30, 2011 2.260 2.330 2.260 2.330 59,150 +0.23(+10.95%)
Jun 28, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 27, 2011 2.130 2.150 2.050 2.150 37,380 -0.08(-3.59%)
Jun 24, 2011 2.300 2.300 2.230 2.230 8,188 -0.07(-3.04%)
Jun 23, 2011 2.350 2.350 2.300 2.300 33,200 -0.12(-4.96%)
Jun 22, 2011 2.400 2.420 2.390 2.420 18,895 +0.01(+0.41%)
Jun 21, 2011 2.450 2.450 2.390 2.410 26,590 -0.15(-5.86%)
Jun 20, 2011 2.560 2.560 2.560 2.560 9,700 +0.03(+1.19%)
Jun 17, 2011 2.520 2.570 2.520 2.530 31,652 +0.03(+1.20%)
Jun 16, 2011 2.480 2.580 2.480 2.500 21,080 -0.11(-4.21%)
Jun 15, 2011 2.710 2.710 2.610 2.610 43,550 +0.02(+0.77%)
Jun 14, 2011 2.560 2.630 2.560 2.590 34,699 +0.14(+5.71%)
Jun 13, 2011 2.500 2.500 2.450 2.450 44,300 +0.03(+1.24%)
Jun 10, 2011 2.490 2.490 2.420 2.420 16,620 -0.06(-2.42%)
Jun 09, 2011 2.440 2.480 2.420 2.480 27,220 +0.21(+9.25%)
Jun 08, 2011 2.270 2.330 2.270 2.270 48,490 +0.05(+2.25%)
Jun 07, 2011 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Jun 06, 2011 2.270 2.270 2.250 2.250 44,019 +0.05(+2.27%)
Jun 03, 2011 2.170 2.200 2.170 2.200 30,149 +0.36(+19.57%)
May 24, 2011 1.870 1.870 1.840 1.840 42,200 -0.04(-2.13%)
May 23, 2011 1.900 1.900 1.830 1.880 82,955 -0.08(-4.08%)
May 20, 2011 2.000 2.000 1.950 1.960 27,177 -0.07(-3.45%)
May 19, 2011 1.980 2.030 1.970 2.030 45,949 +0.05(+2.53%)
May 18, 2011 1.910 1.980 1.910 1.980 171,275 +0.03(+1.54%)
May 17, 2011 1.990 1.990 1.930 1.950 77,995 -0.07(-3.47%)
May 16, 2011 2.000 2.050 2.000 2.020 58,465 +0.04(+2.02%)
May 13, 2011 2.070 2.070 1.980 1.980 163,820 -0.18(-8.33%)
May 12, 2011 2.100 2.160 2.100 2.160 68,743 -0.12(-5.26%)
May 11, 2011 2.330 2.350 2.280 2.280 115,800 -0.06(-2.56%)
May 10, 2011 2.380 2.380 2.330 2.340 38,320 -0.11(-4.49%)
May 09, 2011 2.450 2.450 2.420 2.450 24,500 +0.00(+0.00%)
May 06, 2011 2.410 2.480 2.410 2.450 19,470 +0.03(+1.24%)
May 05, 2011 2.350 2.440 2.350 2.420 52,255 +0.12(+5.22%)
May 04, 2011 2.250 2.310 2.250 2.300 24,212 +0.09(+4.07%)
May 03, 2011 2.200 2.230 2.200 2.210 139,197 -0.10(-4.33%)
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.