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 (%)
Apr 29, 2011 2.470 2.500 2.430 2.480 95,590 -0.15(-5.70%)
Apr 28, 2011 2.620 2.630 2.580 2.630 32,460 -0.15(-5.40%)
Apr 27, 2011 2.760 2.780 2.750 2.780 32,834 +0.01(+0.36%)
Apr 26, 2011 2.770 2.790 2.770 2.770 26,780 -0.02(-0.72%)
Apr 25, 2011 2.760 2.790 2.760 2.790 75,635 -0.02(-0.71%)
Apr 21, 2011 2.750 2.830 2.750 2.810 193,572 +0.15(+5.64%)
Apr 20, 2011 2.550 2.680 2.550 2.660 79,544 +0.24(+9.92%)
Apr 19, 2011 2.420 2.420 2.350 2.420 92,590 -0.12(-4.72%)
Apr 18, 2011 2.580 2.580 2.490 2.540 144,013 -0.32(-11.19%)
Apr 15, 2011 2.790 2.860 2.780 2.860 152,898 +0.08(+2.88%)
Apr 14, 2011 2.760 2.790 2.700 2.780 146,921 +0.09(+3.35%)
Apr 13, 2011 2.650 2.690 2.600 2.690 126,775 +0.16(+6.32%)
Apr 12, 2011 2.600 2.610 2.500 2.530 137,580 -0.07(-2.69%)
Apr 11, 2011 2.460 2.790 2.380 2.600 567,581 +0.22(+9.24%)
Apr 08, 2011 2.330 2.400 2.330 2.380 65,484 +0.18(+8.18%)
Apr 07, 2011 2.220 2.220 2.200 2.200 21,000 -0.05(-2.22%)
Apr 06, 2011 2.250 2.270 2.250 2.250 88,300 -0.02(-0.88%)
Apr 05, 2011 2.200 2.270 2.200 2.270 39,078 +0.07(+3.18%)
Apr 04, 2011 2.150 2.230 2.110 2.200 237,195 +0.13(+6.28%)
Apr 01, 2011 2.030 2.070 2.000 2.070 49,986 +0.04(+1.97%)
Mar 31, 2011 2.030 2.030 2.000 2.030 70,838 +0.16(+8.56%)
Mar 30, 2011 1.870 1.870 1.870 1.870 9,330 +0.03(+1.63%)
Mar 29, 2011 1.820 1.840 1.800 1.840 31,955 -0.01(-0.54%)
Mar 28, 2011 1.790 1.850 1.790 1.850 33,750 +0.15(+8.82%)
Mar 25, 2011 1.650 1.700 1.650 1.700 11,535 +0.07(+4.29%)
Mar 24, 2011 1.620 1.630 1.580 1.630 6,255 +0.05(+3.16%)
Mar 23, 2011 1.510 1.580 1.510 1.580 10,400 +0.04(+2.60%)
Mar 22, 2011 1.540 1.540 1.540 1.540 7,225 +0.04(+2.67%)
Mar 21, 2011 1.500 1.500 1.500 1.500 24,550 +0.15(+11.11%)
Mar 18, 2011 1.320 1.380 1.320 1.350 21,250 +0.11(+8.87%)
Mar 17, 2011 1.200 1.240 1.200 1.240 10,600 -0.01(-0.80%)
Mar 16, 2011 1.260 1.290 1.250 1.250 10,765 +0.04(+3.31%)
Mar 15, 2011 1.240 1.240 1.170 1.210 52,300 -0.16(-11.68%)
Mar 14, 2011 1.410 1.410 1.370 1.370 20,575 -0.07(-4.86%)
Mar 11, 2011 1.370 1.440 1.370 1.440 18,600 +0.07(+5.11%)
Mar 10, 2011 1.410 1.410 1.350 1.370 26,525 -0.13(-8.67%)
Mar 09, 2011 1.530 1.530 1.480 1.500 38,550 -0.10(-6.25%)
Mar 08, 2011 1.540 1.600 1.540 1.600 29,350 +0.06(+3.90%)
Mar 07, 2011 1.520 1.610 1.520 1.540 58,900 +0.22(+16.67%)
Mar 04, 2011 1.320 1.370 1.320 1.320 34,100 +0.03(+2.33%)
Mar 03, 2011 1.240 1.290 1.240 1.290 3,045 +0.02(+1.57%)
Mar 02, 2011 1.230 1.290 1.230 1.270 6,370 +0.08(+6.72%)
Mar 01, 2011 1.180 1.190 1.180 1.190 13,700 +0.02(+1.71%)
Feb 28, 2011 1.190 1.190 1.170 1.170 9,927 -0.02(-1.68%)
Feb 25, 2011 1.180 1.190 1.180 1.190 7,618 +0.06(+5.31%)
Feb 24, 2011 1.120 1.130 1.110 1.130 8,230 +0.01(+0.89%)
Feb 23, 2011 1.140 1.140 1.110 1.120 18,800 -0.05(-4.27%)
Feb 22, 2011 1.140 1.170 1.140 1.170 116,585 -0.14(-10.69%)
Feb 18, 2011 1.270 1.320 1.270 1.310 10,120 +0.06(+4.80%)
Feb 17, 2011 1.250 1.260 1.250 1.250 26,675 +0.01(+0.81%)
Feb 16, 2011 1.220 1.250 1.220 1.240 43,950 +0.00(+0.00%)
Feb 15, 2011 1.250 1.250 1.240 1.240 12,050 +0.03(+2.48%)
Feb 14, 2011 1.180 1.240 1.180 1.210 48,075 +0.04(+3.42%)
Feb 11, 2011 1.190 1.190 1.150 1.170 22,800 -0.05(-4.10%)
Feb 10, 2011 1.240 1.300 1.140 1.220 24,790 -0.07(-5.43%)
Feb 09, 2011 1.200 1.290 1.140 1.290 53,350 +0.09(+7.50%)
Feb 08, 2011 1.210 1.210 1.160 1.200 30,600 +0.00(+0.00%)
Feb 07, 2011 1.220 1.220 1.170 1.200 20,375 +0.05(+4.35%)
Feb 04, 2011 1.230 1.230 1.150 1.150 29,699 -0.08(-6.50%)
Feb 03, 2011 1.220 1.230 1.160 1.230 24,290 +0.12(+10.81%)
Feb 02, 2011 1.110 1.200 1.110 1.110 33,054 -0.04(-3.48%)
Feb 01, 2011 1.150 1.150 1.150 1.150 2,000 +0.14(+13.86%)
Jan 31, 2011 1.000 1.010 1.000 1.010 15,000 -0.08(-7.34%)
Jan 28, 2011 1.200 1.200 1.090 1.090 16,621 -0.11(-9.17%)
Jan 27, 2011 1.150 1.200 1.150 1.200 2,500 +0.05(+4.35%)
Jan 26, 2011 1.070 1.150 1.070 1.150 5,300 +0.00(+0.00%)
Jan 25, 2011 1.070 1.150 1.070 1.150 16,900 -0.01(-0.86%)
Jan 24, 2011 1.160 1.160 1.160 1.160 55,500 +0.00(+0.00%)
Jan 21, 2011 1.160 1.200 1.090 1.160 52,600 -0.02(-1.69%)
Jan 20, 2011 1.180 1.180 1.180 1.180 56,300 +0.04(+3.51%)
Jan 19, 2011 1.100 1.150 1.090 1.140 37,700 +0.13(+12.87%)
Jan 18, 2011 1.070 1.070 1.010 1.010 7,795 -0.01(-0.98%)
Jan 14, 2011 1.080 1.090 1.000 1.020 45,800 -0.08(-7.27%)
Jan 13, 2011 1.100 1.100 1.100 1.100 8,000 +0.02(+1.85%)
Jan 12, 2011 1.070 1.080 1.040 1.080 12,700 +0.04(+3.85%)
Jan 11, 2011 1.040 1.090 0.9700 1.040 38,485 +0.00(+0.00%)
Jan 10, 2011 1.080 1.080 1.040 1.040 29,525 +0.04(+4.00%)
Jan 07, 2011 0.9600 1.090 0.9600 1.000 55,445 -0.06(-5.66%)
Jan 06, 2011 1.100 1.140 1.010 1.060 89,918 -0.08(-7.02%)
Jan 05, 2011 1.150 1.190 1.040 1.140 41,885 -0.08(-6.56%)
Jan 04, 2011 1.150 1.230 1.140 1.220 136,595 +0.15(+14.02%)
Jan 03, 2011 1.040 1.130 1.000 1.070 304,955 -0.03(-2.73%)
Dec 31, 2010 1.080 1.200 0.9900 1.100 276,050 -0.10(-8.33%)
Dec 30, 2010 1.080 1.250 1.080 1.200 97,595 +0.24(+25.00%)
Dec 29, 2010 0.9050 0.9600 0.8500 0.9600 136,823 +0.14(+17.07%)
Dec 28, 2010 0.8250 0.8350 0.7900 0.8200 49,800 +0.01(+0.61%)
Dec 27, 2010 0.8300 0.8300 0.8150 0.8150 13,600 -0.02(-2.40%)
Dec 23, 2010 0.8350 0.8350 0.8300 0.8350 9,550 +0.03(+4.37%)
Dec 22, 2010 0.8000 0.8000 0.8000 0.8000 1,530 -0.01(-1.84%)
Dec 21, 2010 0.8150 0.8150 0.8150 0.8150 5,000 -0.03(-2.98%)
Dec 17, 2010 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Dec 16, 2010 0.8350 0.8350 0.8350 0.8350 1,000 -0.02(-1.76%)
Dec 15, 2010 0.8550 0.8600 0.8500 0.8500 84,095 +0.02(+1.80%)
Dec 14, 2010 0.8700 0.8700 0.8350 0.8350 8,200 -0.03(-2.91%)
Dec 13, 2010 0.8600 0.8600 0.8600 0.8600 109,950 +0.05(+6.83%)
Dec 10, 2010 0.8050 0.8050 0.8050 0.8050 11,000 -0.03(-3.59%)
Dec 09, 2010 0.8600 0.8800 0.8350 0.8350 72,200 +0.01(+0.60%)
Dec 08, 2010 0.8650 0.8650 0.8300 0.8300 9,150 +0.01(+1.22%)
Dec 07, 2010 0.8700 0.9000 0.8200 0.8200 126,700 -0.05(-5.75%)
Dec 06, 2010 0.8600 0.8700 0.8200 0.8700 41,500 +0.01(+1.16%)
Dec 03, 2010 0.8300 0.8600 0.8200 0.8600 49,200 +0.00(+0.00%)
Dec 02, 2010 0.8500 0.8650 0.8200 0.8600 18,255 +0.03(+2.99%)
Dec 01, 2010 0.8300 0.8500 0.8300 0.8350 60,550 +0.02(+3.09%)
Nov 30, 2010 0.8200 0.8300 0.8100 0.8100 82,750 -0.05(-6.36%)
Nov 29, 2010 0.8700 0.8700 0.8600 0.8650 29,550 +0.04(+4.22%)
Nov 26, 2010 0.8300 0.8300 0.8300 0.8300 22,325 +0.11(+15.28%)
Nov 24, 2010 0.7650 0.7200 0.7200 0.7200 6,700 -0.03(-4.00%)
Nov 23, 2010 0.7500 0.7500 0.7500 0.7500 7,000 +0.00(+0.00%)
Nov 22, 2010 0.7550 0.7550 0.7500 0.7500 5,625 +0.03(+3.45%)
Nov 19, 2010 0.7200 0.7250 0.7200 0.7250 61,550 +0.00(+0.00%)
Nov 18, 2010 0.7250 0.7250 0.7250 0.7250 2,100 +0.04(+6.62%)
Nov 17, 2010 0.6800 0.6900 0.6450 0.6800 59,400 -0.02(-2.86%)
Nov 16, 2010 0.7200 0.7200 0.6800 0.7000 9,000 +0.00(+0.00%)
Nov 15, 2010 0.7500 0.7500 0.7000 0.7000 27,000 -0.10(-12.50%)
Nov 12, 2010 0.7850 0.8000 0.7750 0.8000 186,325 +0.04(+5.26%)
Nov 11, 2010 0.7750 0.8250 0.7600 0.7600 39,100 -0.06(-7.32%)
Nov 10, 2010 0.7800 0.8200 0.7800 0.8200 14,110 +0.04(+5.13%)
Nov 09, 2010 0.7900 0.8200 0.7800 0.7800 9,500 -0.02(-2.50%)
Nov 08, 2010 0.8450 0.8450 0.8000 0.8000 11,500 -0.05(-5.88%)
Nov 05, 2010 0.8500 0.8500 0.8200 0.8500 15,800 +0.02(+1.80%)
Nov 04, 2010 0.8350 0.8350 0.8350 0.8350 14,750 +0.05(+7.05%)
Nov 03, 2010 0.7500 0.7850 0.7500 0.7800 7,500 +0.08(+10.64%)
Nov 02, 2010 0.7300 0.7350 0.7050 0.7050 12,300 -0.02(-2.08%)
Nov 01, 2010 0.7450 0.7450 0.7200 0.7200 12,220 -0.02(-2.70%)
Oct 29, 2010 0.7400 0.7700 0.7400 0.7400 19,100 -0.07(-8.64%)
Oct 28, 2010 0.8100 0.8200 0.8100 0.8100 16,800 +0.04(+5.19%)
Oct 27, 2010 0.7500 0.7700 0.7500 0.7700 40,149 -0.22(-22.22%)
Oct 25, 2010 0.9900 0.9900 0.9400 0.9900 14,600 -0.04(-3.88%)
Oct 22, 2010 1.030 1.030 1.030 1.030 1,600 +0.03(+3.00%)
Oct 21, 2010 1.050 1.070 1.000 1.000 26,875 -0.04(-3.85%)
Oct 20, 2010 1.020 1.040 1.020 1.040 46,197 +0.02(+1.96%)
Oct 19, 2010 1.030 1.030 1.000 1.020 20,500 -0.03(-2.86%)
Oct 18, 2010 1.040 1.070 1.040 1.050 48,360 -0.01(-0.94%)
Oct 15, 2010 1.060 1.100 1.060 1.060 6,000 -0.08(-7.02%)
Oct 14, 2010 1.070 1.200 1.070 1.140 37,400 +0.08(+7.55%)
Oct 13, 2010 1.000 1.060 1.000 1.060 6,500 +0.22(+26.19%)
Oct 12, 2010 0.8400 0.8400 0.8400 0.8400 21,000 +0.01(+0.60%)
Oct 11, 2010 0.8350 0.8500 0.8350 0.8350 21,770 +0.02(+1.83%)
Oct 08, 2010 0.7700 0.8200 0.7700 0.8200 9,400 +0.22(+36.67%)
Sep 30, 2010 0.6000 0.6000 0.6000 0 -0.12(-17.24%)
Sep 28, 2010 0.7250 0.7250 0.7250 0 +0.05(+8.21%)
Sep 27, 2010 0.6750 0.6750 0.6700 0.6700 4,500 +0.03(+4.69%)
Sep 24, 2010 0.6400 0.6500 0.6400 0.6400 13,100 +0.03(+4.07%)
Sep 23, 2010 0.6150 0.6150 0.6150 0.6150 400 -0.03(-3.91%)
Sep 22, 2010 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-2.29%)
Sep 20, 2010 0.6550 0.6550 0.6550 0 +0.04(+5.65%)
Sep 16, 2010 0.6200 0.6200 0.6200 0 -0.01(-0.80%)
Sep 15, 2010 0.6250 0.6250 0.6250 0.6250 2,000 -0.03(-3.85%)
Sep 13, 2010 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Sep 10, 2010 0.6000 0.6000 0.6000 0.6000 3,750 -0.02(-2.44%)
Sep 09, 2010 0.6150 0.6150 0.6150 0.6150 10,500 +0.02(+2.50%)
Sep 08, 2010 0.6000 0.6000 0.6000 0.6000 43,800 +0.03(+4.35%)
Sep 07, 2010 0.5750 0.5750 0.5750 0.5750 3,000 +0.06(+12.75%)
Sep 03, 2010 0.5200 0.5200 0.5100 0.5100 29,100 +0.12(+30.77%)
Aug 25, 2010 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Aug 18, 2010 0.4300 0.4300 0.4300 0 +0.07(+19.44%)
Aug 06, 2010 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Jul 29, 2010 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jul 27, 2010 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Jul 26, 2010 0.3150 0.3150 0.3150 0.3150 1,000 -0.01(-1.56%)
Jul 23, 2010 0.3200 0.3200 0.3200 0.3200 500 +0.11(+48.84%)
Jun 25, 2010 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jun 22, 2010 0.2050 0.2050 0.2050 0 -0.06(-21.15%)
Jun 18, 2010 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jun 17, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+11.63%)
Jun 08, 2010 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Jun 03, 2010 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 02, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
May 13, 2010 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 06, 2010 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
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.