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 (%)
Jul 31, 2019
0.2661
0.2661
0.2661
0.2661
3,700
-0.01(-3.24%)
Jul 30, 2019
0.2655
0.2750
0.2612
0.2750
8,850
+0.01(+3.58%)
Jul 29, 2019
0.2755
0.2860
0.2655
0.2655
2,300
-0.01(-3.45%)
Jul 26, 2019
0.2635
0.2750
0.2635
0.2750
3,700
-0.00(-0.18%)
Jul 25, 2019
0.2755
0.2755
0.2755
0.2755
100
-0.00(-1.47%)
Jul 24, 2019
0.2806
0.2820
0.2780
0.2796
17,464
-0.00(-1.20%)
Jul 19, 2019
0.2830
0.2830
0.2830
0
+0.01(+4.43%)
Jul 18, 2019
0.2730
0.2746
0.2710
0.2710
4,500
-0.00(-1.17%)
Jul 17, 2019
0.2742
0.2742
0.2742
0.2742
5,000
+0.01(+5.06%)
Jul 16, 2019
0.2610
0.2610
0.2610
0.2610
8,789
-0.02(-6.49%)
Jul 12, 2019
0.2791
0.2791
0.2791
0
+0.00(+1.12%)
Jul 11, 2019
0.2903
0.2903
0.2760
0.2760
50,000
-0.00(-0.36%)
Jul 10, 2019
0.2770
0.2770
0.2770
0.2770
8,600
-0.00(-1.60%)
Jul 09, 2019
0.2815
0.2815
0.2815
0.2815
10,000
-0.02(-6.17%)
Jul 05, 2019
0.3000
0.3000
0.3000
0
+0.02(+6.19%)
Jul 03, 2019
0.2825
0.2825
0.2825
0.2825
3,000
-0.01(-2.59%)
Jul 02, 2019
0.2900
0.2900
0.2900
0.2900
300
-0.02(-4.92%)
Jul 01, 2019
0.3050
0.3050
0.3050
0.3050
4,679
-0.03(-9.15%)
Jun 28, 2019
0.3229
0.3357
0.3229
0.3357
3,000
+0.03(+8.12%)
Jun 27, 2019
0.3105
0.3105
0.3105
0.3105
1,503
+0.00(+0.00%)
Jun 26, 2019
0.3056
0.3105
0.3056
0.3105
6,400
-0.00(-0.86%)
Jun 25, 2019
0.3220
0.3220
0.3130
0.3132
6,000
-0.00(-1.04%)
Jun 24, 2019
0.3010
0.3165
0.3010
0.3165
2,059
+0.03(+9.52%)
Jun 21, 2019
0.2832
0.2900
0.2830
0.2890
121,400
+0.02(+6.25%)
Jun 20, 2019
0.2748
0.2748
0.2720
0.2720
6,200
-0.02(-6.04%)
Jun 18, 2019
0.2895
0.2895
0.2895
0
+0.01(+3.36%)
Jun 17, 2019
0.2960
0.2968
0.2801
0.2801
93,899
-0.01(-5.05%)
Jun 14, 2019
0.2982
0.2982
0.2942
0.2950
16,100
-0.02(-4.84%)
Jun 13, 2019
0.3156
0.3180
0.3000
0.3100
292,298
+0.02(+6.90%)
Jun 12, 2019
0.2700
0.2900
0.2679
0.2900
35,235
+0.02(+7.41%)
Jun 11, 2019
0.2500
0.2700
0.2500
0.2700
18,400
+0.03(+10.20%)
Jun 10, 2019
0.2420
0.2450
0.2403
0.2450
93,200
+0.00(+0.04%)
Jun 07, 2019
0.2240
0.2449
0.2240
0.2449
66,700
+0.02(+9.33%)
Jun 06, 2019
0.2237
0.2240
0.2237
0.2240
27,500
+0.00(+1.82%)
Jun 05, 2019
0.2240
0.2240
0.2197
0.2200
18,000
+0.00(+0.00%)
Jun 04, 2019
0.2200
0.2287
0.2200
0.2200
7,650
-0.01(-6.38%)
Jun 03, 2019
0.2374
0.2376
0.2200
0.2350
34,301
-0.01(-3.85%)
May 31, 2019
0.2470
0.2480
0.2360
0.2444
26,500
+0.03(+11.60%)
May 30, 2019
0.2220
0.2220
0.2070
0.2190
74,800
-0.02(-9.88%)
May 29, 2019
0.2330
0.2430
0.2330
0.2430
82,500
+0.05(+27.89%)
May 24, 2019
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
May 23, 2019
0.1900
0.1900
0.1900
0.1900
400
+0.00(+2.48%)
May 22, 2019
0.1860
0.1860
0.1854
0.1854
21,000
-0.00(-2.42%)
May 21, 2019
0.1780
0.1910
0.1780
0.1900
150,539
+0.02(+11.76%)
May 20, 2019
0.1576
0.1700
0.1576
0.1700
10,500
+0.02(+10.39%)
May 09, 2019
0.1540
0.1540
0.1540
0
-0.02(-11.24%)
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
.