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

Alkane Resources Ltd (OP: ALKEF )

0.3644 -0.0278 (-7.09%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 29, 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 (%)
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%)
Aug 03, 2020 0.8970 0.9020 0.8700 0.8900 62,181 +0.02(+2.59%)
Jul 31, 2020 0.8675 0.8675 0.8675 0.8675 4,400 +0.04(+4.90%)
Jul 30, 2020 0.9050 0.9050 0.8270 0.8270 15,049 -0.06(-7.08%)
Jul 29, 2020 0.9150 0.9150 0.8900 0.8900 3,300 -0.02(-2.53%)
Jul 28, 2020 0.9200 0.9450 0.8900 0.9131 25,200 -0.01(-0.97%)
Jul 27, 2020 0.9000 0.9220 0.8900 0.9220 60,899 +0.09(+10.35%)
Jul 24, 2020 0.8300 0.8355 0.8300 0.8355 22,900 +0.01(+0.66%)
Jul 23, 2020 0.8300 0.8775 0.8200 0.8300 82,750 -0.03(-3.49%)
Jul 22, 2020 0.8450 0.8800 0.8450 0.8600 11,830 +0.02(+1.78%)
Jul 21, 2020 0.8700 0.8700 0.8320 0.8450 12,265 +0.04(+5.62%)
Jul 20, 2020 0.8600 0.8600 0.8000 0.8000 10,000 -0.05(-5.88%)
Jul 17, 2020 0.8270 0.8580 0.8270 0.8500 31,600 +0.02(+2.78%)
Jul 16, 2020 0.8270 0.8270 0.8270 0.8270 2,000 +0.01(+0.85%)
Jul 15, 2020 0.8200 0.8200 0.8200 0.8200 2,250 +0.01(+0.85%)
Jul 14, 2020 0.8330 0.8500 0.7780 0.8131 135,860 -0.01(-1.74%)
Jul 13, 2020 0.8300 0.8500 0.8100 0.8275 10,200 -0.01(-1.34%)
Jul 10, 2020 0.9100 0.9100 0.8300 0.8387 11,000 +0.01(+1.05%)
Jul 09, 2020 0.8644 0.8644 0.8300 0.8300 5,100 -0.05(-6.17%)
Jul 08, 2020 0.8300 0.8846 0.8300 0.8846 31,925 +0.04(+4.39%)
Jul 07, 2020 0.8455 0.8770 0.8455 0.8474 13,080 +0.03(+3.98%)
Jul 06, 2020 0.8350 0.8350 0.8150 0.8150 67,900 -0.03(-3.78%)
Jul 02, 2020 0.8500 0.8770 0.8470 0.8470 7,800 +0.01(+0.83%)
Jul 01, 2020 0.8500 0.9009 0.8400 0.8400 28,925 +0.04(+5.26%)
Jun 30, 2020 0.8400 0.8400 0.7980 0.7980 13,600 +0.07(+9.32%)
Jun 29, 2020 0.8099 0.8099 0.7300 0.7300 1,850 -0.10(-12.05%)
Jun 26, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Jun 25, 2020 0.7700 0.8300 0.7700 0.8300 65,533 +0.09(+12.47%)
Jun 24, 2020 0.7550 0.7800 0.7380 0.7380 34,900 +0.03(+3.51%)
Jun 23, 2020 0.7100 0.7130 0.7100 0.7130 4,000 +0.02(+2.59%)
Jun 22, 2020 0.7298 0.7645 0.6950 0.6950 12,050 +0.07(+10.93%)
Jun 19, 2020 0.6950 0.6950 0.6200 0.6265 7,900 +0.03(+4.42%)
Jun 18, 2020 0.6000 0.6000 0.5985 0.6000 4,010 -0.04(-6.25%)
Jun 16, 2020 0.6400 0.6400 0.6400 0 -0.01(-0.93%)
Jun 15, 2020 0.6460 0.6460 0.6460 0.6460 100 +0.00(+0.16%)
Jun 12, 2020 0.6200 0.6450 0.6200 0.6450 4,400 -0.02(-2.27%)
Jun 11, 2020 0.6625 0.6995 0.6450 0.6600 32,500 -0.03(-4.35%)
Jun 10, 2020 0.6500 0.6990 0.6500 0.6900 11,095 +0.05(+7.81%)
Jun 09, 2020 0.6530 0.6530 0.6200 0.6400 31,500 +0.00(+0.00%)
Jun 08, 2020 0.6200 0.6400 0.6200 0.6400 69,720 +0.01(+1.59%)
Jun 05, 2020 0.6400 0.6400 0.6300 0.6300 1,500 -0.01(-1.56%)
Jun 04, 2020 0.6325 0.6400 0.6325 0.6400 300 -0.01(-1.54%)
Jun 03, 2020 0.6500 0.6500 0.6500 0.6500 1,525 +0.00(+0.00%)
Jun 02, 2020 0.6500 0.6500 0.6500 0.6500 1,650 +0.01(+1.56%)
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.