Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2011
2.070
2.120
2.070
2.120
17,077
+0.07(+3.41%)
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%)
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
.