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 (%)
Mar 31, 2020
0.3800
0.3800
0.3800
0.3800
4,860
+0.03(+8.23%)
Mar 30, 2020
0.3511
0.3511
0.3511
0.3511
500
-0.03(-6.87%)
Mar 27, 2020
0.3662
0.3770
0.3662
0.3770
12,300
-0.01(-3.33%)
Mar 26, 2020
0.3850
0.4050
0.3822
0.3900
78,900
+0.02(+5.41%)
Mar 25, 2020
0.3850
0.4050
0.3700
0.3700
6,800
-0.01(-2.63%)
Mar 24, 2020
0.3660
0.3837
0.3660
0.3800
33,455
-0.03(-7.59%)
Mar 23, 2020
0.3720
0.4112
0.3450
0.4112
184,200
+0.05(+12.66%)
Mar 20, 2020
0.3650
0.3650
0.3650
0.3650
200
+0.02(+4.29%)
Mar 19, 2020
0.3500
0.3500
0.3500
0.3500
2,000
-0.00(-0.28%)
Mar 18, 2020
0.3510
0.3510
0.3510
0.3510
2,000
+0.01(+3.24%)
Mar 17, 2020
0.3128
0.3400
0.3000
0.3400
20,600
+0.03(+11.11%)
Mar 16, 2020
0.3640
0.3640
0.2650
0.3060
9,727
-0.11(-26.27%)
Mar 13, 2020
0.4069
0.4150
0.3600
0.4150
7,000
+0.05(+14.29%)
Mar 12, 2020
0.4350
0.4350
0.3631
0.3631
31,450
-0.13(-25.90%)
Mar 11, 2020
0.4900
0.4900
0.4900
0.4900
750
-0.02(-3.28%)
Mar 10, 2020
0.4605
0.5066
0.4605
0.5066
3,200
+0.04(+8.25%)
Mar 09, 2020
0.4960
0.4960
0.4400
0.4680
24,019
-0.03(-6.21%)
Mar 06, 2020
0.4990
0.4990
0.4990
0.4990
5,000
-0.04(-8.02%)
Mar 05, 2020
0.5300
0.5425
0.5125
0.5425
55,546
+0.02(+4.33%)
Mar 04, 2020
0.5200
0.5200
0.5200
0.5200
20,027
+0.03(+5.69%)
Mar 03, 2020
0.4910
0.5200
0.4910
0.4920
26,079
-0.00(-0.61%)
Mar 02, 2020
0.5250
0.5250
0.4950
0.4950
13,000
-0.05(-8.50%)
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%)
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
.