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 29, 2016 0.0005 0.0005 0.0004 0.0004 11,342,932 -0.00(-20.00%)
Feb 26, 2016 0.0004 0.0005 0.0003 0.0005 29,799,886 +0.00(+25.00%)
Feb 25, 2016 0.0004 0.0005 0.0004 0.0004 29,380,766 -0.00(-33.33%)
Feb 24, 2016 0.0007 0.0007 0.0004 0.0006 40,608,000 -0.00(-14.29%)
Feb 23, 2016 0.0009 0.0009 0.0005 0.0007 49,685,048 -0.00(-12.50%)
Feb 22, 2016 0.0014 0.0014 0.0007 0.0008 30,101,080 -0.00(-27.27%)
Feb 19, 2016 0.0016 0.0016 0.0010 0.0011 19,160,564 -0.00(-31.25%)
Feb 18, 2016 0.0020 0.0020 0.0014 0.0016 13,569,430 -0.00(-27.27%)
Feb 17, 2016 0.0030 0.0030 0.0022 0.0022 3,932,176 -0.00(-26.67%)
Feb 16, 2016 0.0030 0.0030 0.0030 0.0030 156,200 +0.00(+11.11%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 11, 2016 0.0029 0.0030 0.0027 0.0027 404,926 -0.00(-10.00%)
Feb 10, 2016 0.0030 0.0034 0.0030 0.0030 425,412 +0.00(+0.00%)
Feb 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0030 0.0031 0.0030 0.0030 490,850 +0.00(+8.38%)
Feb 05, 2016 0.0028 0.0034 0.0028 0.0028 1,307,400 +0.00(+3.67%)
Feb 04, 2016 0.0027 0.0030 0.0027 0.0027 2,432,850 +0.00(+2.69%)
Feb 03, 2016 0.0030 0.0030 0.0026 0.0026 89,456 -0.00(-13.33%)
Feb 02, 2016 0.0030 0.0032 0.0027 0.0030 309,100 +0.00(+0.00%)
Feb 01, 2016 0.0031 0.0031 0.0030 0.0030 1,257,848 -0.00(-3.23%)
Jan 29, 2016 0.0033 0.0033 0.0031 0.0031 218,655 -0.00(-6.06%)
Jan 28, 2016 0.0031 0.0033 0.0031 0.0033 324,690 +0.00(+6.45%)
Jan 27, 2016 0.0032 0.0032 0.0031 0.0031 1,379,000 -0.00(-3.13%)
Jan 26, 2016 0.0038 0.0038 0.0031 0.0032 1,319,897 -0.00(-15.34%)
Jan 25, 2016 0.0036 0.0038 0.0036 0.0038 20,200 +0.00(+11.18%)
Jan 22, 2016 0.0033 0.0034 0.0033 0.0034 74,948 +0.00(+9.68%)
Jan 21, 2016 0.0035 0.0039 0.0031 0.0031 793,659 -0.00(-18.42%)
Jan 20, 2016 0.0035 0.0038 0.0034 0.0038 36,026 +0.00(+11.76%)
Jan 19, 2016 0.0036 0.0036 0.0034 0.0034 123,957 +0.00(+5.26%)
Jan 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-12.70%)
Jan 14, 2016 0.0031 0.0037 0.0031 0.0037 311,000 +0.00(+0.03%)
Jan 13, 2016 0.0039 0.0039 0.0037 0.0037 965,500 -0.00(-5.15%)
Jan 12, 2016 0.0046 0.0046 0.0038 0.0039 3,229,286 -0.00(-11.36%)
Jan 11, 2016 0.0040 0.0046 0.0040 0.0044 375,743 +0.00(+7.32%)
Jan 08, 2016 0.0045 0.0045 0.0041 0.0041 617,525 -0.00(-12.77%)
Jan 07, 2016 0.0041 0.0047 0.0039 0.0047 4,611,257 +0.00(+14.63%)
Jan 06, 2016 0.0044 0.0044 0.0038 0.0041 872,749 -0.00(-2.38%)
Jan 05, 2016 0.0038 0.0042 0.0036 0.0042 728,843 -0.00(-4.55%)
Jan 04, 2016 0.0038 0.0044 0.0038 0.0044 1,600 +0.00(+15.79%)
Dec 31, 2015 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Dec 30, 2015 0.0041 0.0043 0.0040 0.0040 471,811 -0.00(-12.09%)
Dec 29, 2015 0.0041 0.0046 0.0041 0.0046 100,923 +0.00(+10.98%)
Dec 28, 2015 0.0043 0.0047 0.0040 0.0041 1,849,477 -0.00(-4.65%)
Dec 24, 2015 0.0043 0.0043 0.0043 0 -0.00(-4.44%)
Dec 23, 2015 0.0054 0.0054 0.0042 0.0045 6,519,217 +0.00(+0.00%)
Dec 22, 2015 0.0040 0.0051 0.0040 0.0045 2,078,380 -0.00(-11.76%)
Dec 21, 2015 0.0044 0.0055 0.0040 0.0051 1,930,874 +0.00(+13.33%)
Dec 18, 2015 0.0043 0.0048 0.0043 0.0045 250,500 +0.00(+2.27%)
Dec 17, 2015 0.0044 0.0045 0.0044 0.0044 501,100 +0.00(+0.00%)
Dec 16, 2015 0.0039 0.0050 0.0039 0.0044 1,139,600 +0.00(+8.64%)
Dec 15, 2015 0.0042 0.0043 0.0039 0.0040 935,965 -0.00(-15.62%)
Dec 14, 2015 0.0050 0.0050 0.0041 0.0048 855,002 -0.00(-4.00%)
Dec 11, 2015 0.0041 0.0053 0.0041 0.0050 278,600 +0.00(+7.23%)
Dec 10, 2015 0.0044 0.0060 0.0044 0.0047 2,008,914 +0.00(+29.89%)
Dec 09, 2015 0.0038 0.0038 0.0035 0.0036 1,063,000 +0.00(+8.79%)
Dec 08, 2015 0.0042 0.0044 0.0031 0.0033 1,010,075 -0.00(-21.43%)
Dec 07, 2015 0.0050 0.0050 0.0042 0.0042 797,260 +0.00(+2.04%)
Dec 04, 2015 0.0050 0.0050 0.0041 0.0041 574,000 -0.00(-10.09%)
Dec 03, 2015 0.0044 0.0052 0.0043 0.0046 2,260,867 +0.00(+1.73%)
Dec 02, 2015 0.0030 0.0055 0.0030 0.0045 5,291,755 +0.00(+60.71%)
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.