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 (%)
Aug 31, 2020
0.7750
0.7750
0.7750
0.7750
200
-0.01(-0.64%)
Aug 28, 2020
0.8650
0.8650
0.7800
0.7800
1,600
-0.03(-4.29%)
Aug 27, 2020
0.8150
0.8150
0.8150
0.8150
100
+0.06(+8.09%)
Aug 26, 2020
0.7540
0.7540
0.7540
0.7540
210
+0.01(+1.48%)
Aug 25, 2020
0.7634
0.7634
0.7430
0.7430
9,625
-0.09(-10.48%)
Aug 24, 2020
0.8000
0.8300
0.7890
0.8300
109,495
+0.01(+1.80%)
Aug 21, 2020
0.8153
0.8153
0.8153
0.8153
500
+0.00(+0.59%)
Aug 20, 2020
0.8400
0.8400
0.7600
0.8105
24,625
-0.05(-5.76%)
Aug 18, 2020
0.8600
0.8600
0.8600
0
+0.11(+13.95%)
Aug 17, 2020
0.7400
0.8328
0.7400
0.7547
6,356
+0.02(+2.82%)
Aug 14, 2020
0.7150
0.7520
0.7150
0.7340
16,500
+0.00(+0.55%)
Aug 13, 2020
0.7825
0.7825
0.7300
0.7300
34,300
+0.00(+0.27%)
Aug 12, 2020
0.8150
0.8150
0.7250
0.7280
35,859
-0.10(-11.97%)
Aug 11, 2020
0.8270
0.8270
0.8270
0.8270
3,000
-0.02(-2.20%)
Aug 07, 2020
0.8456
0.8456
0.8456
0
-0.01(-1.21%)
Aug 05, 2020
0.8560
0.8560
0.8560
0
+0.01(+1.11%)
Aug 04, 2020
0.8600
0.8600
0.8466
0.8466
2,200
-0.04(-4.88%)
Aug 03, 2020
0.8970
0.9020
0.8700
0.8900
62,181
+0.02(+2.59%)
Jul 31, 2020
0.8675
0.8675
0.8675
0.8675
4,400
+0.04(+4.90%)
Jul 30, 2020
0.9050
0.9050
0.8270
0.8270
15,049
-0.06(-7.08%)
Jul 29, 2020
0.9150
0.9150
0.8900
0.8900
3,300
-0.02(-2.53%)
Jul 28, 2020
0.9200
0.9450
0.8900
0.9131
25,200
-0.01(-0.97%)
Jul 27, 2020
0.9000
0.9220
0.8900
0.9220
60,899
+0.09(+10.35%)
Jul 24, 2020
0.8300
0.8355
0.8300
0.8355
22,900
+0.01(+0.66%)
Jul 23, 2020
0.8300
0.8775
0.8200
0.8300
82,750
-0.03(-3.49%)
Jul 22, 2020
0.8450
0.8800
0.8450
0.8600
11,830
+0.02(+1.78%)
Jul 21, 2020
0.8700
0.8700
0.8320
0.8450
12,265
+0.04(+5.62%)
Jul 20, 2020
0.8600
0.8600
0.8000
0.8000
10,000
-0.05(-5.88%)
Jul 17, 2020
0.8270
0.8580
0.8270
0.8500
31,600
+0.02(+2.78%)
Jul 16, 2020
0.8270
0.8270
0.8270
0.8270
2,000
+0.01(+0.85%)
Jul 15, 2020
0.8200
0.8200
0.8200
0.8200
2,250
+0.01(+0.85%)
Jul 14, 2020
0.8330
0.8500
0.7780
0.8131
135,860
-0.01(-1.74%)
Jul 13, 2020
0.8300
0.8500
0.8100
0.8275
10,200
-0.01(-1.34%)
Jul 10, 2020
0.9100
0.9100
0.8300
0.8387
11,000
+0.01(+1.05%)
Jul 09, 2020
0.8644
0.8644
0.8300
0.8300
5,100
-0.05(-6.17%)
Jul 08, 2020
0.8300
0.8846
0.8300
0.8846
31,925
+0.04(+4.39%)
Jul 07, 2020
0.8455
0.8770
0.8455
0.8474
13,080
+0.03(+3.98%)
Jul 06, 2020
0.8350
0.8350
0.8150
0.8150
67,900
-0.03(-3.78%)
Jul 02, 2020
0.8500
0.8770
0.8470
0.8470
7,800
+0.01(+0.83%)
Jul 01, 2020
0.8500
0.9009
0.8400
0.8400
28,925
+0.04(+5.26%)
Jun 30, 2020
0.8400
0.8400
0.7980
0.7980
13,600
+0.07(+9.32%)
Jun 29, 2020
0.8099
0.8099
0.7300
0.7300
1,850
-0.10(-12.05%)
Jun 26, 2020
0.8300
0.8300
0.8300
0.8300
500
+0.00(+0.00%)
Jun 25, 2020
0.7700
0.8300
0.7700
0.8300
65,533
+0.09(+12.47%)
Jun 24, 2020
0.7550
0.7800
0.7380
0.7380
34,900
+0.03(+3.51%)
Jun 23, 2020
0.7100
0.7130
0.7100
0.7130
4,000
+0.02(+2.59%)
Jun 22, 2020
0.7298
0.7645
0.6950
0.6950
12,050
+0.07(+10.93%)
Jun 19, 2020
0.6950
0.6950
0.6200
0.6265
7,900
+0.03(+4.42%)
Jun 18, 2020
0.6000
0.6000
0.5985
0.6000
4,010
-0.04(-6.25%)
Jun 16, 2020
0.6400
0.6400
0.6400
0
-0.01(-0.93%)
Jun 15, 2020
0.6460
0.6460
0.6460
0.6460
100
+0.00(+0.16%)
Jun 12, 2020
0.6200
0.6450
0.6200
0.6450
4,400
-0.02(-2.27%)
Jun 11, 2020
0.6625
0.6995
0.6450
0.6600
32,500
-0.03(-4.35%)
Jun 10, 2020
0.6500
0.6990
0.6500
0.6900
11,095
+0.05(+7.81%)
Jun 09, 2020
0.6530
0.6530
0.6200
0.6400
31,500
+0.00(+0.00%)
Jun 08, 2020
0.6200
0.6400
0.6200
0.6400
69,720
+0.01(+1.59%)
Jun 05, 2020
0.6400
0.6400
0.6300
0.6300
1,500
-0.01(-1.56%)
Jun 04, 2020
0.6325
0.6400
0.6325
0.6400
300
-0.01(-1.54%)
Jun 03, 2020
0.6500
0.6500
0.6500
0.6500
1,525
+0.00(+0.00%)
Jun 02, 2020
0.6500
0.6500
0.6500
0.6500
1,650
+0.01(+1.56%)
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
.