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

Alkane Resources Ltd (OP: ALKEF )

0.3691 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 30, 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, 2011 2.050 2.050 2.030 2.050 11,800 +0.02(+0.99%)
Aug 30, 2011 2.000 2.030 2.000 2.030 17,800 +0.11(+5.73%)
Aug 29, 2011 1.850 1.920 1.850 1.920 9,800 +0.14(+7.87%)
Aug 25, 2011 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 24, 2011 1.800 1.800 1.800 1.800 2,600 -0.06(-3.23%)
Aug 23, 2011 1.760 1.860 1.760 1.860 5,000 +0.00(+0.00%)
Aug 22, 2011 1.780 1.870 1.780 1.860 21,618 +0.18(+10.71%)
Aug 19, 2011 1.650 1.800 1.650 1.680 9,300 -0.04(-2.33%)
Aug 18, 2011 1.690 1.720 1.690 1.720 11,430 -0.11(-6.01%)
Aug 17, 2011 1.830 1.830 1.800 1.830 10,000 -0.04(-2.14%)
Aug 16, 2011 1.870 1.870 1.870 1.870 13,100 -0.01(-0.53%)
Aug 15, 2011 1.860 1.930 1.860 1.880 22,833 +0.09(+5.03%)
Aug 12, 2011 1.820 1.820 1.790 1.790 6,825 -0.02(-1.10%)
Aug 11, 2011 1.730 1.810 1.730 1.810 26,500 +0.10(+5.85%)
Aug 10, 2011 1.720 1.720 1.660 1.710 10,250 +0.14(+8.92%)
Aug 09, 2011 1.490 1.600 1.490 1.570 35,645 +0.15(+10.56%)
Aug 08, 2011 1.510 1.510 1.420 1.420 54,068 -0.33(-18.86%)
Aug 05, 2011 1.750 1.830 1.700 1.750 88,280 -0.23(-11.62%)
Aug 04, 2011 2.100 2.100 1.980 1.980 29,434 -0.12(-5.71%)
Aug 03, 2011 2.130 2.130 2.090 2.100 14,000 -0.08(-3.67%)
Aug 02, 2011 2.190 2.190 2.180 2.180 963 -0.07(-3.11%)
Aug 01, 2011 2.250 2.250 2.200 2.250 7,900 +0.11(+5.14%)
Jul 29, 2011 2.210 2.210 2.140 2.140 13,898 -0.05(-2.28%)
Jul 28, 2011 2.190 2.190 2.190 2.190 300 +0.01(+0.46%)
Jul 27, 2011 2.240 2.240 2.180 2.180 800 -0.13(-5.63%)
Jul 26, 2011 2.230 2.310 2.230 2.310 6,950 +0.11(+5.00%)
Jul 25, 2011 2.220 2.220 2.200 2.200 5,200 -0.06(-2.65%)
Jul 22, 2011 2.260 2.260 2.260 2.260 7,825 +0.00(+0.00%)
Jul 21, 2011 2.250 2.270 2.250 2.260 12,250 +0.04(+1.80%)
Jul 20, 2011 2.220 2.240 2.220 2.220 7,750 +0.02(+0.91%)
Jul 19, 2011 2.190 2.200 2.180 2.200 5,750 +0.09(+4.27%)
Jul 18, 2011 2.160 2.160 2.100 2.110 20,025 -0.18(-7.86%)
Jul 15, 2011 2.250 2.290 2.250 2.290 10,050 +0.00(+0.00%)
Jul 14, 2011 2.290 2.310 2.290 2.290 7,485 -0.02(-0.87%)
Jul 13, 2011 2.280 2.330 2.280 2.310 1,601 +0.05(+2.21%)
Jul 12, 2011 2.300 2.300 2.260 2.260 10,000 -0.08(-3.42%)
Jul 11, 2011 2.320 2.350 2.320 2.340 13,900 -0.06(-2.50%)
Jul 08, 2011 2.400 2.400 2.380 2.400 7,940 +0.10(+4.35%)
Jul 07, 2011 2.290 2.380 2.290 2.300 14,610 -0.05(-2.13%)
Jul 06, 2011 2.350 2.360 2.350 2.350 4,650 +0.02(+0.86%)
Jul 05, 2011 2.330 2.330 2.330 2.330 28,450 +0.00(+0.00%)
Jul 01, 2011 2.300 2.340 2.300 2.330 28,088 +0.00(+0.00%)
Jun 30, 2011 2.260 2.330 2.260 2.330 59,150 +0.23(+10.95%)
Jun 28, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 27, 2011 2.130 2.150 2.050 2.150 37,380 -0.08(-3.59%)
Jun 24, 2011 2.300 2.300 2.230 2.230 8,188 -0.07(-3.04%)
Jun 23, 2011 2.350 2.350 2.300 2.300 33,200 -0.12(-4.96%)
Jun 22, 2011 2.400 2.420 2.390 2.420 18,895 +0.01(+0.41%)
Jun 21, 2011 2.450 2.450 2.390 2.410 26,590 -0.15(-5.86%)
Jun 20, 2011 2.560 2.560 2.560 2.560 9,700 +0.03(+1.19%)
Jun 17, 2011 2.520 2.570 2.520 2.530 31,652 +0.03(+1.20%)
Jun 16, 2011 2.480 2.580 2.480 2.500 21,080 -0.11(-4.21%)
Jun 15, 2011 2.710 2.710 2.610 2.610 43,550 +0.02(+0.77%)
Jun 14, 2011 2.560 2.630 2.560 2.590 34,699 +0.14(+5.71%)
Jun 13, 2011 2.500 2.500 2.450 2.450 44,300 +0.03(+1.24%)
Jun 10, 2011 2.490 2.490 2.420 2.420 16,620 -0.06(-2.42%)
Jun 09, 2011 2.440 2.480 2.420 2.480 27,220 +0.21(+9.25%)
Jun 08, 2011 2.270 2.330 2.270 2.270 48,490 +0.05(+2.25%)
Jun 07, 2011 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Jun 06, 2011 2.270 2.270 2.250 2.250 44,019 +0.05(+2.27%)
Jun 03, 2011 2.170 2.200 2.170 2.200 30,149 +0.36(+19.57%)
May 24, 2011 1.870 1.870 1.840 1.840 42,200 -0.04(-2.13%)
May 23, 2011 1.900 1.900 1.830 1.880 82,955 -0.08(-4.08%)
May 20, 2011 2.000 2.000 1.950 1.960 27,177 -0.07(-3.45%)
May 19, 2011 1.980 2.030 1.970 2.030 45,949 +0.05(+2.53%)
May 18, 2011 1.910 1.980 1.910 1.980 171,275 +0.03(+1.54%)
May 17, 2011 1.990 1.990 1.930 1.950 77,995 -0.07(-3.47%)
May 16, 2011 2.000 2.050 2.000 2.020 58,465 +0.04(+2.02%)
May 13, 2011 2.070 2.070 1.980 1.980 163,820 -0.18(-8.33%)
May 12, 2011 2.100 2.160 2.100 2.160 68,743 -0.12(-5.26%)
May 11, 2011 2.330 2.350 2.280 2.280 115,800 -0.06(-2.56%)
May 10, 2011 2.380 2.380 2.330 2.340 38,320 -0.11(-4.49%)
May 09, 2011 2.450 2.450 2.420 2.450 24,500 +0.00(+0.00%)
May 06, 2011 2.410 2.480 2.410 2.450 19,470 +0.03(+1.24%)
May 05, 2011 2.350 2.440 2.350 2.420 52,255 +0.12(+5.22%)
May 04, 2011 2.250 2.310 2.250 2.300 24,212 +0.09(+4.07%)
May 03, 2011 2.200 2.230 2.200 2.210 139,197 -0.10(-4.33%)
May 02, 2011 2.310 2.340 2.310 2.310 110,031 -0.17(-6.85%)
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%)
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.