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
)
0.3811
UNCHANGED
Streaming Delayed Price
Updated: 3:38 PM EDT, May 16, 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 (%)
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%)
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
.