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 (%)
Sep 30, 2015 0.0035 0.0040 0.0035 0.0036 1,075,723 +0.00(+2.86%)
Sep 29, 2015 0.0035 0.0037 0.0033 0.0035 1,964,876 -0.00(-7.89%)
Sep 28, 2015 0.0040 0.0040 0.0034 0.0038 2,287,931 -0.00(-5.00%)
Sep 25, 2015 0.0049 0.0049 0.0040 0.0040 332,900 -0.00(-18.37%)
Sep 24, 2015 0.0042 0.0049 0.0040 0.0049 933,112 +0.00(+19.51%)
Sep 23, 2015 0.0052 0.0055 0.0040 0.0041 1,222,111 -0.00(-14.58%)
Sep 22, 2015 0.0055 0.0055 0.0045 0.0048 471,600 -0.00(-12.73%)
Sep 21, 2015 0.0051 0.0055 0.0042 0.0055 621,700 +0.00(+10.00%)
Sep 18, 2015 0.0046 0.0060 0.0045 0.0050 2,634,980 +0.00(+8.70%)
Sep 17, 2015 0.0050 0.0055 0.0040 0.0046 1,447,249 -0.00(-17.86%)
Sep 16, 2015 0.0052 0.0059 0.0051 0.0056 483,125 +0.00(+3.51%)
Sep 15, 2015 0.0058 0.0063 0.0054 0.0054 1,882,877 -0.00(-8.31%)
Sep 14, 2015 0.0050 0.0059 0.0050 0.0059 168,217 +0.00(+18.00%)
Sep 11, 2015 0.0051 0.0055 0.0050 0.0050 659,801 -0.00(-13.04%)
Sep 10, 2015 0.0055 0.0059 0.0050 0.0057 434,152 -0.00(-10.16%)
Sep 09, 2015 0.0056 0.0065 0.0051 0.0064 1,101,285 +0.00(+10.34%)
Sep 08, 2015 0.0057 0.0060 0.0055 0.0058 712,500 -0.00(-1.69%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Sep 03, 2015 0.0063 0.0067 0.0060 0.0061 634,330 -0.00(-8.96%)
Sep 02, 2015 0.0070 0.0070 0.0062 0.0067 249,525 -0.00(-4.29%)
Sep 01, 2015 0.0063 0.0070 0.0063 0.0070 480,460 +0.00(+7.69%)
Aug 31, 2015 0.0066 0.0066 0.0063 0.0065 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0055 0.0065 0.0055 0.0065 599,400 +0.00(+27.45%)
Aug 27, 2015 0.0051 0.0051 0.0051 0.0051 107,500 +0.00(+2.00%)
Aug 26, 2015 0.0050 0.0054 0.0050 0.0050 1,441,340 +0.00(+0.00%)
Aug 25, 2015 0.0056 0.0059 0.0050 0.0050 761,120 -0.00(-7.41%)
Aug 24, 2015 0.0057 0.0057 0.0054 0.0054 1,309,350 -0.00(-5.26%)
Aug 21, 2015 0.0051 0.0057 0.0051 0.0057 2,462,266 +0.00(+12.87%)
Aug 20, 2015 0.0058 0.0058 0.0050 0.0050 1,428,256 -0.00(-14.41%)
Aug 19, 2015 0.0059 0.0059 0.0052 0.0059 281,935 +0.00(+0.00%)
Aug 18, 2015 0.0068 0.0068 0.0058 0.0059 1,836,300 -0.00(-3.28%)
Aug 17, 2015 0.0067 0.0068 0.0058 0.0061 1,044,370 -0.00(-8.96%)
Aug 14, 2015 0.0067 0.0067 0.0058 0.0067 4,610,068 +0.00(+0.00%)
Aug 13, 2015 0.0068 0.0068 0.0067 0.0067 693,150 -0.00(-2.90%)
Aug 12, 2015 0.0070 0.0070 0.0056 0.0069 2,632,570 +0.00(+15.00%)
Aug 11, 2015 0.0060 0.0070 0.0060 0.0060 722,030 -0.00(-14.29%)
Aug 10, 2015 0.0060 0.0070 0.0060 0.0070 1,494,730 +0.00(+16.67%)
Aug 07, 2015 0.0060 0.0060 0.0060 0.0060 260,000 +0.00(+0.00%)
Aug 06, 2015 0.0061 0.0070 0.0060 0.0060 191,237 +0.00(+0.00%)
Aug 05, 2015 0.0075 0.0075 0.0056 0.0060 951,130 -0.00(-6.25%)
Aug 04, 2015 0.0071 0.0074 0.0056 0.0064 506,750 -0.00(-7.78%)
Aug 03, 2015 0.0069 0.0080 0.0069 0.0069 1,366,535 -0.00(-12.15%)
Jul 31, 2015 0.0079 0.0080 0.0075 0.0079 184,400 +0.00(+0.00%)
Jul 30, 2015 0.0071 0.0079 0.0071 0.0079 1,262,655 +0.00(+11.27%)
Jul 29, 2015 0.0079 0.0079 0.0071 0.0071 257,500 -0.00(-10.13%)
Jul 28, 2015 0.0076 0.0084 0.0075 0.0079 272,055 -0.00(-8.14%)
Jul 27, 2015 0.0078 0.0088 0.0076 0.0086 68,825 +0.00(+2.99%)
Jul 24, 2015 0.0088 0.0090 0.0083 0.0083 242,600 -0.00(-6.18%)
Jul 23, 2015 0.0077 0.0089 0.0076 0.0089 280,079 +0.00(+14.10%)
Jul 22, 2015 0.0077 0.0078 0.0077 0.0078 214,582 -0.00(-10.34%)
Jul 21, 2015 0.0092 0.0094 0.0076 0.0087 192,188 -0.00(-1.69%)
Jul 20, 2015 0.0080 0.0095 0.0080 0.0089 69,700 -0.00(-6.84%)
Jul 17, 2015 0.0100 0.0101 0.0077 0.0095 1,214,600 +0.00(+28.38%)
Jul 16, 2015 0.0095 0.0095 0.0071 0.0074 260,515 -0.00(-22.11%)
Jul 15, 2015 0.0095 0.0105 0.0095 0.0095 119,700 -0.00(-5.00%)
Jul 14, 2015 0.0120 0.0120 0.0099 0.0100 1,535,861 +0.00(+11.11%)
Jul 13, 2015 0.0089 0.0092 0.0079 0.0090 527,598 +0.00(+5.88%)
Jul 10, 2015 0.0085 0.0095 0.0082 0.0085 716,411 +0.00(+0.00%)
Jul 09, 2015 0.0069 0.0092 0.0069 0.0085 1,782,995 +0.00(+16.44%)
Jul 08, 2015 0.0074 0.0075 0.0065 0.0073 1,235,304 -0.00(-2.67%)
Jul 07, 2015 0.0084 0.0084 0.0073 0.0075 1,918,737 -0.00(-6.25%)
Jul 06, 2015 0.0118 0.0120 0.0072 0.0080 2,097,250 -0.00(-15.79%)
Jul 02, 2015 0.0095 0.0095 0.0095 0 -0.00(-20.17%)
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.