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 (%)
Aug 31, 2016 0.0003 0.0003 0.0002 0.0002 297,600 -0.00(-33.33%)
Aug 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2016 0.0002 0.0003 0.0002 0.0003 1,000,100 +0.00(+0.00%)
Aug 25, 2016 0.0003 0.0003 0.0002 0.0003 2,134,263 +0.00(+20.00%)
Aug 24, 2016 0.0002 0.0003 0.0002 0.0003 14,346,120 +0.00(+25.00%)
Aug 23, 2016 0.0003 0.0003 0.0002 0.0002 689,000 +0.00(+0.00%)
Aug 22, 2016 0.0003 0.0003 0.0002 0.0002 2,168,276 -0.00(-33.33%)
Aug 19, 2016 0.0002 0.0003 0.0002 0.0003 410,000 +0.00(+50.00%)
Aug 18, 2016 0.0002 0.0002 0.0002 0.0002 448,634 -0.00(-33.33%)
Aug 17, 2016 0.0003 0.0003 0.0003 0.0003 1,752,000 +0.00(+50.00%)
Aug 16, 2016 0.0002 0.0002 0.0002 0.0002 359 +0.00(+0.00%)
Aug 15, 2016 0.0003 0.0003 0.0002 0.0002 600,000 -0.00(-33.33%)
Aug 12, 2016 0.0002 0.0003 0.0002 0.0003 10,751,600 +0.00(+20.00%)
Aug 11, 2016 0.0002 0.0003 0.0002 0.0003 5,500 +0.00(+0.00%)
Aug 10, 2016 0.0002 0.0003 0.0002 0.0003 22,000 -0.00(-16.67%)
Aug 09, 2016 0.0003 0.0003 0.0002 0.0003 1,070,250 +0.00(+0.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0.0003 999,999 +0.00(+50.00%)
Aug 05, 2016 0.0002 0.0002 0.0002 0.0002 92,200 -0.00(-33.33%)
Aug 04, 2016 0.0002 0.0003 0.0002 0.0003 14,538,000 +0.00(+0.00%)
Aug 02, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 01, 2016 0.0002 0.0003 0.0002 0.0003 30,257 +0.00(+50.00%)
Jul 29, 2016 0.0003 0.0003 0.0002 0.0002 2,510,530 +0.00(+0.00%)
Jul 28, 2016 0.0002 0.0002 0.0002 0.0002 6,000 +0.00(+0.00%)
Jul 27, 2016 0.0002 0.0002 0.0002 0.0002 5,210 -0.00(-33.33%)
Jul 26, 2016 0.0003 0.0003 0.0003 0.0003 66,833 +0.00(+0.00%)
Jul 25, 2016 0.0002 0.0003 0.0002 0.0003 18,080,460 +0.00(+0.00%)
Jul 22, 2016 0.0002 0.0003 0.0002 0.0003 16,350,385 +0.00(+0.00%)
Jul 21, 2016 0.0002 0.0003 0.0002 0.0003 16,123,000 +0.00(+50.00%)
Jul 20, 2016 0.0003 0.0003 0.0002 0.0002 10,110,080 -0.00(-35.48%)
Jul 19, 2016 0.0003 0.0003 0.0003 0.0003 3,027,900 +0.00(+3.33%)
Jul 18, 2016 0.0003 0.0003 0.0003 0.0003 3,467,489 -0.00(-25.00%)
Jul 15, 2016 0.0003 0.0004 0.0003 0.0004 1,989,850 +0.00(+33.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 12, 2016 0.0003 0.0003 0.0003 0.0003 2,000 -0.00(-25.00%)
Jul 11, 2016 0.0003 0.0004 0.0003 0.0004 8,654,000 +0.00(+33.33%)
Jul 08, 2016 0.0003 0.0003 0.0003 0.0003 5,885,000 +0.00(+0.00%)
Jul 07, 2016 0.0004 0.0004 0.0003 0.0003 2,124,998 -0.00(-25.00%)
Jul 05, 2016 0.0003 0.0004 0.0003 0.0004 8,130,000 +0.00(+14.29%)
Jul 01, 2016 0.0003 0.0003 0.0003 0 +0.00(+19.05%)
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%)
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.