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
Last Price Updated: 2:47 PM EDT, May 2, 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 (%)
Jun 30, 2016 0.0003 0.0004 0.0003 0.0003 7,266,000 -0.00(-26.50%)
Jun 29, 2016 0.0004 0.0004 0.0004 0.0004 14,000,000 +0.00(+33.33%)
Jun 28, 2016 0.0003 0.0004 0.0003 0.0003 10,901,770 -0.00(-25.00%)
Jun 27, 2016 0.0004 0.0005 0.0003 0.0004 10,487,099 +0.00(+33.33%)
Jun 24, 2016 0.0003 0.0003 0.0003 0.0003 249,500 +0.00(+0.00%)
Jun 23, 2016 0.0003 0.0003 0.0003 0.0003 60,775 -0.00(-25.00%)
Jun 22, 2016 0.0003 0.0004 0.0003 0.0004 10,108,416 +0.00(+0.00%)
Jun 21, 2016 0.0003 0.0004 0.0003 0.0004 1,337,000 +0.00(+0.00%)
Jun 20, 2016 0.0004 0.0004 0.0004 0.0004 225,035 +0.00(+33.33%)
Jun 17, 2016 0.0004 0.0004 0.0003 0.0003 205,350 -0.00(-25.00%)
Jun 16, 2016 0.0004 0.0004 0.0003 0.0004 860,040 +0.00(+33.33%)
Jun 15, 2016 0.0003 0.0003 0.0003 0.0003 125 +0.00(+0.00%)
Jun 14, 2016 0.0004 0.0004 0.0003 0.0003 2,480,000 +0.00(+0.00%)
Jun 13, 2016 0.0004 0.0004 0.0003 0.0003 29,937,676 -0.00(-23.47%)
Jun 10, 2016 0.0005 0.0006 0.0004 0.0004 2,985,900 -0.00(-21.60%)
Jun 09, 2016 0.0005 0.0005 0.0005 0.0005 1,400,200 +0.00(+17.92%)
Jun 08, 2016 0.0004 0.0006 0.0004 0.0004 10,183,800 +0.00(+8.16%)
Jun 07, 2016 0.0005 0.0005 0.0004 0.0004 16,166,285 -0.00(-20.00%)
Jun 06, 2016 0.0007 0.0007 0.0005 0.0005 13,802,710 -0.00(-2.00%)
Jun 03, 2016 0.0006 0.0006 0.0005 0.0005 7,440,000 -0.00(-28.57%)
Jun 02, 2016 0.0004 0.0007 0.0004 0.0007 106,200 +0.00(+75.00%)
Jun 01, 2016 0.0005 0.0005 0.0004 0.0004 5,510,500 -0.00(-20.00%)
May 31, 2016 0.0006 0.0006 0.0005 0.0005 1,581,665 -0.00(-16.67%)
May 27, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 26, 2016 0.0004 0.0006 0.0004 0.0005 2,950,000 +0.00(+25.00%)
May 25, 2016 0.0006 0.0006 0.0004 0.0004 3,451,000 -0.00(-20.00%)
May 24, 2016 0.0006 0.0006 0.0005 0.0005 5,110,544 -0.00(-15.25%)
May 23, 2016 0.0004 0.0006 0.0004 0.0006 544,144 +0.00(+18.00%)
May 20, 2016 0.0004 0.0005 0.0004 0.0005 81,000 +0.00(+0.00%)
May 19, 2016 0.0004 0.0005 0.0004 0.0005 1,395,712 -0.00(-16.67%)
May 18, 2016 0.0004 0.0006 0.0004 0.0006 2,427,922 +0.00(+0.00%)
May 17, 2016 0.0006 0.0006 0.0004 0.0006 2,070,700 +0.00(+0.00%)
May 16, 2016 0.0004 0.0006 0.0004 0.0006 3,401,530 +0.00(+20.00%)
May 13, 2016 0.0005 0.0005 0.0004 0.0005 3,503,320 -0.00(-16.67%)
May 12, 2016 0.0004 0.0007 0.0002 0.0006 21,217,552 +0.00(+100.00%)
May 11, 2016 0.0004 0.0004 0.0003 0.0003 1,188,812 -0.00(-25.00%)
May 10, 2016 0.0003 0.0004 0.0003 0.0004 3,791,597 +0.00(+100.00%)
May 09, 2016 0.0002 0.0002 0.0002 0.0002 147 -0.00(-33.33%)
May 06, 2016 0.0003 0.0003 0.0003 0.0003 2,770,500 +0.00(+0.00%)
May 05, 2016 0.0003 0.0004 0.0003 0.0003 3,081,731 -0.00(-25.00%)
May 04, 2016 0.0004 0.0004 0.0003 0.0004 132,928 +0.00(+0.00%)
May 03, 2016 0.0004 0.0004 0.0004 0.0004 610,065 +0.00(+33.33%)
May 02, 2016 0.0003 0.0003 0.0003 0.0003 1,600,371 +0.00(+0.00%)
Apr 29, 2016 0.0004 0.0004 0.0003 0.0003 4,869,785 +0.00(+0.00%)
Apr 28, 2016 0.0004 0.0004 0.0003 0.0003 4,430,495 +0.00(+50.00%)
Apr 27, 2016 0.0003 0.0004 0.0002 0.0002 4,721,200 -0.00(-33.33%)
Apr 25, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 22, 2016 0.0004 0.0004 0.0003 0.0004 13,642,244 +0.00(+33.33%)
Apr 21, 2016 0.0003 0.0004 0.0003 0.0003 4,107,068 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0.0003 2,799,999 +0.00(+0.00%)
Apr 19, 2016 0.0003 0.0003 0.0003 0.0003 635,000 +0.00(+50.00%)
Apr 18, 2016 0.0002 0.0002 0.0002 0.0002 4,362 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0002 0.0002 1,650,000 -0.00(-20.00%)
Apr 14, 2016 0.0003 0.0003 0.0003 0.0003 883,370 -0.00(-16.67%)
Apr 13, 2016 0.0003 0.0003 0.0002 0.0003 17,139,928 +0.00(+0.00%)
Apr 12, 2016 0.0003 0.0003 0.0002 0.0003 7,050,000 +0.00(+0.00%)
Apr 11, 2016 0.0001 0.0003 0.0001 0.0003 6,779,089 +0.00(+50.00%)
Apr 08, 2016 0.0002 0.0002 0.0002 0.0002 972,680 +0.00(+0.00%)
Apr 07, 2016 0.0002 0.0002 0.0001 0.0002 2,933,720 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0003 0.0002 0.0002 29,060,296 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0001 0.0002 17,424,350 +0.00(+100.00%)
Apr 04, 2016 0.0001 0.0002 0.0001 0.0001 1,268,050 +0.00(+0.00%)
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.