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
)
0.3548
UNCHANGED
Last Price
Updated: 9:30 AM EDT, Jun 3, 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, 2020
0.5300
0.5410
0.5100
0.5410
20,500
-0.09(-14.13%)
Feb 27, 2020
0.6000
0.6300
0.6000
0.6300
700
+0.04(+6.96%)
Feb 26, 2020
0.5747
0.5890
0.5500
0.5890
3,550
-0.05(-7.97%)
Feb 25, 2020
0.6400
0.6500
0.6400
0.6400
20,000
+0.01(+1.59%)
Feb 24, 2020
0.6870
0.6870
0.6140
0.6300
13,460
-0.07(-10.00%)
Feb 21, 2020
0.6800
0.7075
0.6800
0.7000
27,400
+0.06(+9.37%)
Feb 20, 2020
0.6630
0.6900
0.6400
0.6400
20,441
-0.03(-4.48%)
Feb 19, 2020
0.6120
0.6700
0.6120
0.6700
16,100
+0.05(+7.89%)
Feb 18, 2020
0.6200
0.6520
0.6200
0.6210
7,604
-0.05(-7.24%)
Feb 14, 2020
0.7050
0.7050
0.6650
0.6695
5,600
-0.05(-6.36%)
Feb 13, 2020
0.7070
0.7150
0.6800
0.7150
35,525
-0.20(-21.43%)
Feb 12, 2020
0.7568
0.9120
0.6929
0.9100
210,896
+0.16(+21.33%)
Feb 11, 2020
0.7000
0.7540
0.7000
0.7500
14,874
+0.09(+14.50%)
Feb 10, 2020
0.6530
0.7000
0.6530
0.6550
45,438
+0.09(+15.93%)
Feb 07, 2020
0.5920
0.5920
0.5600
0.5650
3,800
+0.04(+7.82%)
Feb 06, 2020
0.5240
0.5240
0.5240
0.5240
200
+0.00(+0.00%)
Feb 05, 2020
0.5240
0.5240
0.5240
0.5240
200
+0.00(+0.58%)
Feb 04, 2020
0.5280
0.5291
0.5210
0.5210
204,417
+0.02(+3.17%)
Feb 03, 2020
0.5255
0.5255
0.5050
0.5050
16,010
-0.02(-2.88%)
Jan 31, 2020
0.5100
0.5225
0.5100
0.5200
17,600
+0.02(+4.00%)
Jan 30, 2020
0.5000
0.5000
0.5000
0.5000
2,000
-0.01(-2.02%)
Jan 29, 2020
0.5250
0.5250
0.5103
0.5103
6,900
+0.07(+15.40%)
Jan 27, 2020
0.4422
0.4422
0.4422
0
-0.05(-9.57%)
Jan 24, 2020
0.4890
0.4890
0.4890
0.4890
800
+0.04(+9.89%)
Jan 23, 2020
0.4450
0.4450
0.4450
0.4450
2,130
-0.03(-5.74%)
Jan 22, 2020
0.4721
0.4721
0.4721
0.4721
208
-0.00(-0.92%)
Jan 21, 2020
0.4936
0.4936
0.4765
0.4765
1,100
-0.04(-8.37%)
Jan 17, 2020
0.5200
0.5200
0.5200
0.5200
400
+0.12(+29.39%)
Jan 16, 2020
0.4019
0.4019
0.4019
60
+0.00(+0.00%)
Jan 15, 2020
0.4019
0.4019
0.4019
40
+0.00(+0.00%)
Jan 14, 2020
0.4134
0.4134
0.4019
0.4019
2,100
-0.02(-5.44%)
Jan 10, 2020
0.4250
0.4250
0.4250
0
-0.02(-4.06%)
Jan 09, 2020
0.4430
0.4430
0.4430
0.4430
4,700
-0.00(-0.45%)
Jan 08, 2020
0.4450
0.4450
0.4450
0.4450
880
-0.01(-2.20%)
Jan 07, 2020
0.4550
0.4550
0.4550
0.4550
8,915
-0.01(-1.86%)
Jan 06, 2020
0.4300
0.4636
0.4300
0.4636
10,000
+0.07(+17.64%)
Jan 02, 2020
0.3941
0.3941
0.3941
0
-0.03(-6.17%)
Dec 31, 2019
0.4200
0.4200
0.4200
0.4200
2,500
+0.00(+0.29%)
Dec 30, 2019
0.4199
0.4200
0.4010
0.4188
16,200
+0.04(+9.35%)
Dec 27, 2019
0.4060
0.4060
0.3830
0.3830
6,100
-0.01(-3.53%)
Dec 26, 2019
0.3963
0.3970
0.3830
0.3970
12,522
+0.00(+0.25%)
Dec 24, 2019
0.3960
0.3960
0.3960
0.3960
500
+0.01(+3.39%)
Dec 23, 2019
0.3830
0.3830
0.3830
0.3830
7,000
+0.01(+2.68%)
Dec 20, 2019
0.4050
0.4050
0.3730
0.3730
10,100
+0.01(+2.73%)
Dec 19, 2019
0.4110
0.4110
0.3600
0.3631
3,900
-0.03(-7.37%)
Dec 17, 2019
0.3920
0.3920
0.3920
0
+0.01(+2.08%)
Dec 16, 2019
0.4000
0.4000
0.3840
0.3840
1,500
-0.00(-0.39%)
Dec 12, 2019
0.3855
0.3855
0.3855
0
+0.01(+2.80%)
Dec 11, 2019
0.3750
0.3750
0.3750
0.3750
1,000
-0.04(-8.76%)
Dec 10, 2019
0.4110
0.4110
0.4110
0.4110
2,000
+0.01(+2.75%)
Dec 09, 2019
0.3970
0.4000
0.3610
0.4000
10,050
+0.00(+0.38%)
Dec 06, 2019
0.3950
0.4000
0.3950
0.3985
14,800
+0.00(+0.38%)
Dec 05, 2019
0.4040
0.4040
0.3970
0.3970
2,525
-0.03(-7.67%)
Dec 04, 2019
0.4200
0.4300
0.4200
0.4300
14,500
+0.01(+2.38%)
Dec 03, 2019
0.4200
0.4200
0.4125
0.4200
10,190
-0.01(-1.87%)
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
.