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: 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 (%)
May 31, 2017 0.0004 0.0005 0.0004 0.0005 10,922,612 +0.00(+25.00%)
May 30, 2017 0.0004 0.0005 0.0003 0.0004 8,106,800 +0.00(+0.00%)
May 26, 2017 0.0004 0.0005 0.0003 0.0004 37,991,640 +0.00(+0.00%)
May 25, 2017 0.0004 0.0005 0.0003 0.0004 40,039,800 -0.00(-20.00%)
May 24, 2017 0.0004 0.0005 0.0004 0.0005 2,910,950 +0.00(+25.00%)
May 23, 2017 0.0004 0.0004 0.0003 0.0004 8,526,049 +0.00(+0.00%)
May 22, 2017 0.0004 0.0004 0.0003 0.0004 6,997,550 +0.00(+0.00%)
May 19, 2017 0.0003 0.0004 0.0003 0.0004 17,536,838 +0.00(+0.00%)
May 18, 2017 0.0004 0.0005 0.0003 0.0004 3,072,120 +0.00(+0.00%)
May 17, 2017 0.0004 0.0005 0.0003 0.0004 17,761,692 -0.00(-20.00%)
May 16, 2017 0.0004 0.0005 0.0004 0.0005 7,987,140 +0.00(+0.00%)
May 15, 2017 0.0003 0.0005 0.0003 0.0005 13,614,062 +0.00(+25.00%)
May 12, 2017 0.0005 0.0005 0.0003 0.0004 15,937,478 -0.00(-20.00%)
May 11, 2017 0.0003 0.0005 0.0003 0.0005 31,306,962 +0.00(+25.00%)
May 10, 2017 0.0005 0.0005 0.0003 0.0004 26,273,072 -0.00(-20.00%)
May 09, 2017 0.0005 0.0005 0.0004 0.0005 32,700,400 +0.00(+0.00%)
May 08, 2017 0.0004 0.0005 0.0004 0.0005 13,670,039 +0.00(+25.00%)
May 05, 2017 0.0004 0.0005 0.0003 0.0004 12,912,000 +0.00(+2.56%)
May 04, 2017 0.0004 0.0005 0.0003 0.0004 15,112,725 +0.00(+11.43%)
May 03, 2017 0.0005 0.0005 0.0003 0.0003 9,843,266 -0.00(-30.00%)
May 02, 2017 0.0004 0.0005 0.0003 0.0005 18,602,636 +0.00(+0.00%)
May 01, 2017 0.0005 0.0005 0.0003 0.0005 17,300,156 +0.00(+0.00%)
Apr 28, 2017 0.0005 0.0005 0.0004 0.0005 11,790,676 +0.00(+0.00%)
Apr 27, 2017 0.0005 0.0005 0.0004 0.0005 37,563,540 +0.00(+0.00%)
Apr 26, 2017 0.0004 0.0005 0.0004 0.0005 8,686,616 +0.00(+0.00%)
Apr 25, 2017 0.0005 0.0005 0.0004 0.0005 61,564,988 +0.00(+0.00%)
Apr 24, 2017 0.0004 0.0005 0.0003 0.0005 30,343,918 +0.00(+0.00%)
Apr 21, 2017 0.0005 0.0005 0.0004 0.0005 33,305,464 +0.00(+25.00%)
Apr 20, 2017 0.0004 0.0005 0.0004 0.0004 24,603,516 -0.00(-20.00%)
Apr 19, 2017 0.0004 0.0005 0.0004 0.0005 39,754,000 +0.00(+0.00%)
Apr 18, 2017 0.0004 0.0005 0.0004 0.0005 10,989,756 +0.00(+0.00%)
Apr 17, 2017 0.0004 0.0005 0.0004 0.0005 7,218,705 +0.00(+0.00%)
Apr 13, 2017 0.0005 0.0005 0.0004 0.0005 19,717,332 +0.00(+0.00%)
Apr 12, 2017 0.0004 0.0005 0.0004 0.0005 15,134,209 +0.00(+0.00%)
Apr 11, 2017 0.0004 0.0005 0.0004 0.0005 20,321,096 +0.00(+0.00%)
Apr 10, 2017 0.0005 0.0005 0.0004 0.0005 11,097,035 +0.00(+0.00%)
Apr 07, 2017 0.0005 0.0005 0.0004 0.0005 18,561,572 +0.00(+0.00%)
Apr 06, 2017 0.0005 0.0005 0.0004 0.0005 16,076,100 +0.00(+0.00%)
Apr 05, 2017 0.0003 0.0005 0.0003 0.0005 67,679,616 +0.00(+31.58%)
Apr 04, 2017 0.0005 0.0005 0.0003 0.0004 119,932,280 -0.00(-24.00%)
Apr 03, 2017 0.0004 0.0005 0.0004 0.0005 64,946,384 +0.00(+0.00%)
Mar 31, 2017 0.0005 0.0005 0.0004 0.0005 37,480,080 +0.00(+0.00%)
Mar 30, 2017 0.0005 0.0005 0.0004 0.0005 7,598,518 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0005 0.0004 0.0005 23,040,844 +0.00(+25.00%)
Mar 28, 2017 0.0004 0.0005 0.0003 0.0004 188,648,992 -0.00(-20.00%)
Mar 27, 2017 0.0004 0.0005 0.0004 0.0005 148,892,752 +0.00(+0.00%)
Mar 24, 2017 0.0005 0.0005 0.0004 0.0005 203,226,320 +0.00(+0.00%)
Mar 23, 2017 0.0004 0.0005 0.0004 0.0005 67,976,936 +0.00(+0.00%)
Mar 22, 2017 0.0005 0.0005 0.0004 0.0005 261,060,688 +0.00(+0.00%)
Mar 21, 2017 0.0006 0.0006 0.0004 0.0005 500,122,784 -0.00(-16.67%)
Mar 20, 2017 0.0006 0.0006 0.0005 0.0006 104,986,744 +0.00(+20.00%)
Mar 17, 2017 0.0006 0.0006 0.0005 0.0005 29,426,438 +0.00(+0.00%)
Mar 16, 2017 0.0006 0.0006 0.0005 0.0005 53,274,560 -0.00(-16.67%)
Mar 15, 2017 0.0006 0.0006 0.0004 0.0006 235,461,920 +0.00(+20.00%)
Mar 14, 2017 0.0007 0.0007 0.0005 0.0005 195,014,560 -0.00(-28.57%)
Mar 13, 2017 0.0006 0.0009 0.0005 0.0007 206,083,536 +0.00(+0.00%)
Mar 10, 2017 0.0005 0.0008 0.0004 0.0007 296,301,760 +0.00(+40.00%)
Mar 09, 2017 0.0005 0.0005 0.0004 0.0005 77,368,800 +0.00(+0.00%)
Mar 08, 2017 0.0006 0.0006 0.0004 0.0005 139,093,280 -0.00(-16.67%)
Mar 07, 2017 0.0006 0.0007 0.0005 0.0006 288,586,880 -0.00(-14.29%)
Mar 06, 2017 0.0007 0.0007 0.0004 0.0007 330,279,712 +0.00(+0.00%)
Mar 03, 2017 0.0008 0.0008 0.0006 0.0007 188,557,792 -0.00(-12.50%)
Mar 02, 2017 0.0009 0.0009 0.0007 0.0008 128,927,000 -0.00(-11.11%)
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.