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 (%)
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%)
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
.