Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Resources Ltd (OP: ALKEF )

0.4035 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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 (%)
Nov 29, 2011 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 28, 2011 0.9850 0.9850 0.9100 0.9100 8,870 +0.04(+4.00%)
Nov 25, 2011 0.8750 0.8750 0.8750 0.8750 750 -0.07(-7.89%)
Nov 23, 2011 0.9500 0.9500 0.9500 0.9500 4,800 -0.01(-1.04%)
Nov 22, 2011 0.9800 1.010 0.9600 0.9600 14,200 -0.10(-9.43%)
Nov 21, 2011 1.100 1.110 1.050 1.060 27,000 -0.10(-8.62%)
Nov 18, 2011 1.110 1.160 1.110 1.160 10,200 +0.03(+2.65%)
Nov 17, 2011 1.130 1.130 1.130 1.130 100 -0.09(-7.38%)
Nov 16, 2011 1.230 1.230 1.220 1.220 18,920 +0.06(+5.17%)
Nov 15, 2011 1.160 1.160 1.160 1.160 600 +0.00(+0.00%)
Nov 14, 2011 1.160 1.160 1.160 1.160 800 -0.02(-1.69%)
Nov 10, 2011 1.180 1.180 1.180 0 +0.00(+0.00%)
Nov 07, 2011 1.180 1.180 1.180 0 +0.02(+1.72%)
Nov 04, 2011 1.160 1.160 1.160 1.160 1,400 +0.01(+0.87%)
Nov 03, 2011 1.150 1.150 1.150 1.150 4,200 -0.04(-3.36%)
Nov 01, 2011 1.190 1.190 1.190 0 -0.04(-3.25%)
Oct 31, 2011 1.250 1.250 1.230 1.230 5,825 -0.08(-6.11%)
Oct 28, 2011 1.310 1.310 1.310 1.310 8,084 -0.04(-2.96%)
Oct 27, 2011 1.300 1.350 1.300 1.350 1,700 +0.20(+17.39%)
Oct 26, 2011 1.210 1.210 1.150 1.150 8,211 -0.08(-6.50%)
Oct 25, 2011 1.210 1.230 1.200 1.230 7,100 +0.05(+4.24%)
Oct 24, 2011 1.180 1.180 1.180 1.180 9,000 +0.03(+2.61%)
Oct 20, 2011 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Oct 19, 2011 1.210 1.210 1.180 1.180 5,327 -0.04(-3.28%)
Oct 18, 2011 1.180 1.220 1.180 1.220 18,884 -0.02(-1.61%)
Oct 17, 2011 1.240 1.240 1.240 1.240 15,512 +0.02(+1.64%)
Oct 13, 2011 1.220 1.220 1.220 1.220 0 +0.01(+0.83%)
Oct 12, 2011 1.210 1.210 1.210 1.210 13,000 -0.06(-4.72%)
Oct 11, 2011 1.270 1.270 1.270 1.270 6,000 -0.02(-1.55%)
Oct 10, 2011 1.310 1.310 1.290 1.290 17,250 +0.13(+11.21%)
Oct 07, 2011 1.130 1.160 1.120 1.160 28,662 +0.08(+7.41%)
Oct 06, 2011 1.100 1.100 1.080 1.080 3,500 +0.03(+2.86%)
Oct 05, 2011 1.050 1.050 1.010 1.050 7,300 +0.01(+0.96%)
Oct 04, 2011 0.9800 1.060 0.9800 1.040 50,958 +0.01(+0.97%)
Oct 03, 2011 1.100 1.100 1.030 1.030 25,000 -0.07(-6.36%)
Sep 30, 2011 1.150 1.150 1.100 1.100 17,856 -0.06(-5.17%)
Sep 29, 2011 1.170 1.250 1.160 1.160 36,900 +0.01(+0.87%)
Sep 28, 2011 1.250 1.250 1.150 1.150 58,903 -0.12(-9.45%)
Sep 27, 2011 1.260 1.290 1.260 1.270 19,400 +0.19(+17.59%)
Sep 26, 2011 1.110 1.110 0.9991 1.080 47,780 -0.03(-2.70%)
Sep 23, 2011 1.130 1.170 1.110 1.110 20,500 -0.04(-3.48%)
Sep 22, 2011 1.210 1.210 1.100 1.150 39,400 -0.26(-18.44%)
Sep 21, 2011 1.410 1.500 1.410 1.410 40,054 -0.23(-14.02%)
Sep 20, 2011 1.650 1.650 1.620 1.640 14,398 -0.08(-4.65%)
Sep 19, 2011 1.800 1.800 1.700 1.720 42,475 -0.16(-8.51%)
Sep 16, 2011 1.860 1.910 1.860 1.880 2,665 +0.17(+9.94%)
Sep 15, 2011 1.710 1.710 1.670 1.710 16,600 +0.01(+0.59%)
Sep 14, 2011 1.650 1.700 1.630 1.700 12,500 -0.22(-11.46%)
Sep 12, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 09, 2011 2.040 2.040 2.000 2.000 2,000 -0.08(-3.85%)
Sep 07, 2011 2.080 2.080 2.080 2.080 0 +0.04(+1.96%)
Sep 06, 2011 2.000 2.040 2.000 2.040 15,280 +0.04(+2.00%)
Sep 02, 2011 2.040 2.040 2.000 2.000 2,695 -0.12(-5.66%)
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.