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

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 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 (%)
Feb 28, 2017 0.0010 0.0011 0.0008 0.0009 236,051,920 +0.00(+0.00%)
Feb 27, 2017 0.0011 0.0011 0.0008 0.0009 81,649,248 -0.00(-10.00%)
Feb 24, 2017 0.0013 0.0013 0.0009 0.0010 462,243,104 -0.00(-23.08%)
Feb 23, 2017 0.0012 0.0014 0.0011 0.0013 135,111,904 +0.00(+18.18%)
Feb 22, 2017 0.0012 0.0013 0.0011 0.0011 95,918,448 -0.00(-15.38%)
Feb 21, 2017 0.0014 0.0015 0.0010 0.0013 199,835,904 +0.00(+0.00%)
Feb 17, 2017 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Feb 16, 2017 0.0017 0.0018 0.0014 0.0015 351,110,400 -0.00(-16.67%)
Feb 15, 2017 0.0019 0.0020 0.0016 0.0018 100,591,416 +0.00(+0.00%)
Feb 14, 2017 0.0019 0.0023 0.0017 0.0018 144,519,920 +0.00(+0.00%)
Feb 13, 2017 0.0015 0.0019 0.0015 0.0018 65,999,276 +0.00(+12.50%)
Feb 10, 2017 0.0017 0.0018 0.0014 0.0016 65,325,776 +0.00(+0.00%)
Feb 09, 2017 0.0016 0.0018 0.0012 0.0016 197,538,624 +0.00(+0.63%)
Feb 08, 2017 0.0025 0.0025 0.0015 0.0016 100,286,872 -0.00(-20.50%)
Feb 07, 2017 0.0020 0.0025 0.0018 0.0020 148,979,232 +0.00(+0.00%)
Feb 06, 2017 0.0020 0.0026 0.0018 0.0020 120,153,136 -0.00(-16.67%)
Feb 03, 2017 0.0033 0.0035 0.0023 0.0024 230,692,720 -0.00(-33.33%)
Feb 02, 2017 0.0060 0.0070 0.0032 0.0036 227,885,840 -0.00(-10.00%)
Feb 01, 2017 0.0019 0.0040 0.0018 0.0040 263,440,576 +0.00(+110.53%)
Jan 31, 2017 0.0018 0.0019 0.0016 0.0019 63,512,984 +0.00(+5.56%)
Jan 30, 2017 0.0019 0.0020 0.0016 0.0018 77,293,336 -0.00(-5.26%)
Jan 27, 2017 0.0019 0.0020 0.0014 0.0019 97,834,664 +0.00(+0.00%)
Jan 26, 2017 0.0016 0.0020 0.0016 0.0019 96,221,192 +0.00(+11.76%)
Jan 25, 2017 0.0014 0.0020 0.0014 0.0017 168,454,480 +0.00(+30.77%)
Jan 24, 2017 0.0012 0.0014 0.0010 0.0013 184,338,112 +0.00(+62.50%)
Jan 23, 2017 0.0010 0.0011 0.0006 0.0008 36,466,968 -0.00(-20.00%)
Jan 20, 2017 0.0013 0.0013 0.0008 0.0010 70,626,792 -0.00(-23.08%)
Jan 19, 2017 0.0012 0.0015 0.0012 0.0013 59,802,584 +0.00(+8.33%)
Jan 18, 2017 0.0010 0.0012 0.0009 0.0012 38,165,912 +0.00(+33.33%)
Jan 17, 2017 0.0008 0.0009 0.0007 0.0009 30,453,520 +0.00(+12.50%)
Jan 13, 2017 0.0008 0.0008 0.0008 0 +0.00(+53.55%)
Jan 12, 2017 0.0003 0.0007 0.0003 0.0005 117,170,056 +0.00(+30.25%)
Jan 11, 2017 0.0004 0.0005 0.0003 0.0004 45,949,456 +0.00(+0.00%)
Jan 10, 2017 0.0005 0.0005 0.0004 0.0004 11,365,250 +0.00(+0.00%)
Jan 09, 2017 0.0005 0.0005 0.0004 0.0004 13,810,900 +0.00(+0.00%)
Jan 06, 2017 0.0004 0.0004 0.0004 0.0004 10,254,381 +0.00(+0.00%)
Jan 05, 2017 0.0004 0.0004 0.0004 0.0004 17,423,604 +0.00(+0.00%)
Jan 04, 2017 0.0005 0.0005 0.0004 0.0004 17,169,400 -0.00(-20.00%)
Jan 03, 2017 0.0006 0.0006 0.0004 0.0005 15,831,531 +0.00(+0.00%)
Dec 30, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 29, 2016 0.0005 0.0006 0.0004 0.0006 13,549,630 +0.00(+50.00%)
Dec 28, 2016 0.0004 0.0005 0.0004 0.0004 1,229,934 -0.00(-11.11%)
Dec 27, 2016 0.0004 0.0005 0.0004 0.0004 8,370,870 +0.00(+12.50%)
Dec 23, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 22, 2016 0.0005 0.0005 0.0004 0.0004 5,110,056 +0.00(+0.00%)
Dec 21, 2016 0.0004 0.0004 0.0004 0.0004 2,803,000 +0.00(+0.00%)
Dec 20, 2016 0.0004 0.0005 0.0003 0.0004 8,476,000 +0.00(+0.00%)
Dec 19, 2016 0.0004 0.0005 0.0004 0.0004 8,188,836 +0.00(+0.00%)
Dec 16, 2016 0.0004 0.0005 0.0003 0.0004 50,052,996 -0.00(-20.00%)
Dec 15, 2016 0.0004 0.0005 0.0004 0.0005 12,679,476 +0.00(+25.00%)
Dec 14, 2016 0.0005 0.0005 0.0004 0.0004 28,742,900 +0.00(+0.00%)
Dec 13, 2016 0.0005 0.0006 0.0004 0.0004 23,437,116 -0.00(-20.00%)
Dec 12, 2016 0.0006 0.0006 0.0004 0.0005 14,269,198 -0.00(-16.67%)
Dec 09, 2016 0.0005 0.0006 0.0005 0.0006 3,748,796 +0.00(+0.00%)
Dec 08, 2016 0.0005 0.0006 0.0005 0.0006 9,749,100 +0.00(+20.00%)
Dec 07, 2016 0.0005 0.0006 0.0004 0.0005 48,659,348 +0.00(+0.00%)
Dec 06, 2016 0.0005 0.0005 0.0004 0.0005 18,168,874 +0.00(+25.00%)
Dec 05, 2016 0.0003 0.0005 0.0003 0.0004 15,389,358 +0.00(+0.00%)
Dec 02, 2016 0.0005 0.0005 0.0003 0.0004 7,116,752 -0.00(-20.00%)
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.