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 26, 2021 0.0033 0.0036 0.0028 0.0032 67,121,104 -0.00(-8.57%)
Feb 25, 2021 0.0034 0.0038 0.0029 0.0035 57,845,144 +0.00(+2.94%)
Feb 24, 2021 0.0030 0.0038 0.0029 0.0034 51,528,912 +0.00(+13.33%)
Feb 23, 2021 0.0038 0.0041 0.0026 0.0030 160,108,720 -0.00(-21.05%)
Feb 22, 2021 0.0043 0.0050 0.0035 0.0038 98,475,352 -0.00(-13.64%)
Feb 19, 2021 0.0044 0.0046 0.0042 0.0044 70,022,496 +0.00(+4.76%)
Feb 18, 2021 0.0050 0.0050 0.0038 0.0042 110,352,048 -0.00(-14.29%)
Feb 17, 2021 0.0050 0.0055 0.0041 0.0049 117,439,352 +0.00(+2.08%)
Feb 16, 2021 0.0046 0.0050 0.0039 0.0048 156,818,032 +0.00(+17.07%)
Feb 12, 2021 0.0051 0.0051 0.0032 0.0041 217,325,904 -0.00(-4.65%)
Feb 11, 2021 0.0071 0.0080 0.0040 0.0043 293,376,928 -0.00(-28.33%)
Feb 10, 2021 0.0063 0.0096 0.0032 0.0060 528,166,688 +0.00(+1.69%)
Feb 09, 2021 0.0034 0.0060 0.0033 0.0059 317,906,112 +0.00(+78.79%)
Feb 08, 2021 0.0032 0.0035 0.0026 0.0033 203,816,400 +0.00(+37.50%)
Feb 05, 2021 0.0028 0.0030 0.0024 0.0024 274,164,288 +0.00(+4.35%)
Feb 04, 2021 0.0018 0.0027 0.0016 0.0023 547,406,784 +0.00(+53.33%)
Feb 03, 2021 0.0011 0.0015 0.0011 0.0015 95,412,096 +0.00(+25.00%)
Feb 02, 2021 0.0014 0.0014 0.0011 0.0012 133,866,824 -0.00(-7.69%)
Feb 01, 2021 0.0014 0.0015 0.0012 0.0013 81,212,808 -0.00(-7.14%)
Jan 29, 2021 0.0012 0.0015 0.0011 0.0014 110,506,704 +0.00(+27.27%)
Jan 28, 2021 0.0016 0.0019 0.0011 0.0011 211,712,992 -0.00(-15.38%)
Jan 27, 2021 0.0010 0.0017 0.0009 0.0013 627,838,528 +0.00(+30.00%)
Jan 26, 2021 0.0009 0.0010 0.0008 0.0010 78,076,976 +0.00(+25.00%)
Jan 25, 2021 0.0009 0.0009 0.0007 0.0008 77,623,008 -0.00(-11.11%)
Jan 22, 2021 0.0009 0.0009 0.0007 0.0009 84,511,600 +0.00(+28.57%)
Jan 21, 2021 0.0009 0.0009 0.0007 0.0007 55,116,104 +0.00(+0.00%)
Jan 20, 2021 0.0009 0.0009 0.0007 0.0007 110,046,336 -0.00(-12.50%)
Jan 19, 2021 0.0008 0.0009 0.0007 0.0008 81,477,048 +0.00(+0.00%)
Jan 15, 2021 0.0008 0.0009 0.0007 0.0008 61,474,000 +0.00(+0.00%)
Jan 14, 2021 0.0007 0.0008 0.0006 0.0008 175,347,392 +0.00(+14.29%)
Jan 13, 2021 0.0007 0.0010 0.0005 0.0007 486,221,792 +0.00(+0.00%)
Jan 12, 2021 0.0007 0.0007 0.0005 0.0007 37,209,720 +0.00(+0.00%)
Jan 11, 2021 0.0007 0.0007 0.0005 0.0007 24,674,408 +0.00(+0.00%)
Jan 08, 2021 0.0007 0.0007 0.0006 0.0007 22,040,600 +0.00(+0.00%)
Jan 07, 2021 0.0007 0.0007 0.0006 0.0007 10,947,337 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0007 33,209,794 +0.00(+0.00%)
Jan 05, 2021 0.0007 0.0007 0.0006 0.0007 24,679,314 +0.00(+16.67%)
Jan 04, 2021 0.0008 0.0008 0.0006 0.0006 28,643,340 -0.00(-14.29%)
Dec 31, 2020 0.0007 0.0007 0.0007 17,025,984 +0.00(+0.00%)
Dec 30, 2020 0.0007 0.0007 0.0006 0.0007 17,025,984 +0.00(+0.00%)
Dec 29, 2020 0.0006 0.0007 0.0006 0.0007 12,549,128 +0.00(+16.67%)
Dec 28, 2020 0.0006 0.0008 0.0006 0.0006 6,351,658 -0.00(-14.29%)
Dec 24, 2020 0.0007 0.0007 0.0006 0.0007 21,281,398 +0.00(+0.00%)
Dec 23, 2020 0.0007 0.0007 0.0006 0.0007 17,626,404 +0.00(+0.00%)
Dec 22, 2020 0.0007 0.0007 0.0006 0.0007 19,001,506 +0.00(+0.00%)
Dec 21, 2020 0.0007 0.0007 0.0006 0.0007 15,767,277 +0.00(+0.00%)
Dec 18, 2020 0.0007 0.0007 0.0006 0.0007 19,481,000 +0.00(+0.00%)
Dec 17, 2020 0.0007 0.0007 0.0006 0.0007 22,722,068 +0.00(+0.00%)
Dec 16, 2020 0.0007 0.0008 0.0006 0.0007 14,783,267 +0.00(+0.00%)
Dec 15, 2020 0.0008 0.0008 0.0006 0.0007 19,181,596 +0.00(+0.00%)
Dec 14, 2020 0.0007 0.0008 0.0006 0.0007 30,174,828 +0.00(+0.00%)
Dec 11, 2020 0.0007 0.0008 0.0006 0.0007 10,985,699 +0.00(+0.00%)
Dec 10, 2020 0.0008 0.0008 0.0006 0.0007 45,380,556 -0.00(-12.50%)
Dec 09, 2020 0.0008 0.0008 0.0006 0.0008 61,955,924 +0.00(+0.00%)
Dec 08, 2020 0.0008 0.0009 0.0006 0.0008 111,820,704 +0.00(+0.00%)
Dec 07, 2020 0.0010 0.0010 0.0007 0.0008 104,857,976 -0.00(-11.11%)
Dec 04, 2020 0.0008 0.0010 0.0007 0.0009 268,574,304 +0.00(+28.57%)
Dec 03, 2020 0.0007 0.0008 0.0006 0.0007 144,635,952 +0.00(+16.67%)
Dec 02, 2020 0.0007 0.0007 0.0005 0.0006 94,993,936 -0.00(-14.29%)
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.