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 29, 2020
0.6222
0.6222
0.6222
0.6222
4,000
+0.03(+4.57%)
May 28, 2020
0.5943
0.5950
0.5943
0.5950
6,180
+0.00(+0.42%)
May 27, 2020
0.5900
0.6150
0.5900
0.5925
11,255
+0.02(+3.95%)
May 26, 2020
0.5700
0.5700
0.5700
0.5700
2,000
+0.04(+7.55%)
May 22, 2020
0.5283
0.5300
0.5283
0.5300
800
+0.03(+4.95%)
May 21, 2020
0.5279
0.5279
0.5050
0.5050
1,373
-0.05(-8.18%)
May 20, 2020
0.5556
0.5556
0.5500
0.5500
11,000
+0.02(+2.80%)
May 19, 2020
0.5450
0.5450
0.5350
0.5350
800
+0.02(+2.88%)
May 18, 2020
0.5100
0.5627
0.5100
0.5200
66,000
+0.05(+9.47%)
May 15, 2020
0.4750
0.4750
0.4750
0.4750
2,500
-0.03(-5.57%)
May 14, 2020
0.4900
0.5030
0.4900
0.5030
7,522
+0.01(+1.11%)
May 13, 2020
0.5110
0.5110
0.4900
0.4975
16,328
-0.01(-1.49%)
May 11, 2020
0.5050
0.5050
0.5050
0
-0.01(-1.85%)
May 08, 2020
0.5200
0.5247
0.5056
0.5145
11,800
+0.04(+8.22%)
May 06, 2020
0.4754
0.4754
0.4754
0
+0.06(+14.55%)
May 05, 2020
0.4150
0.4150
0.4150
50
+0.00(+0.00%)
May 04, 2020
0.4150
0.4150
0.4150
0.4150
180
-0.05(-11.70%)
May 01, 2020
0.4800
0.4800
0.4655
0.4700
12,700
-0.03(-6.75%)
Apr 29, 2020
0.5040
0.5040
0.5040
0
-0.01(-1.18%)
Apr 28, 2020
0.5100
0.5100
0.4820
0.5100
9,750
+0.06(+13.33%)
Apr 27, 2020
0.5200
0.5200
0.4500
0.4500
16,847
-0.02(-4.66%)
Apr 24, 2020
0.4720
0.4720
0.4720
0.4720
2,200
-0.01(-1.67%)
Apr 23, 2020
0.4799
0.4800
0.4450
0.4800
29,300
+0.01(+1.05%)
Apr 22, 2020
0.4801
0.5000
0.4600
0.4750
40,748
-0.04(-6.86%)
Apr 21, 2020
0.5400
0.5400
0.5100
0.5100
13,000
-0.10(-16.39%)
Apr 20, 2020
0.6370
0.6370
0.5000
0.6100
5,171
-0.02(-3.16%)
Apr 17, 2020
0.5700
0.6770
0.5200
0.6299
14,700
+0.09(+15.96%)
Apr 15, 2020
0.5432
0.5432
0.5432
0
-0.01(-2.13%)
Apr 14, 2020
0.5500
0.5790
0.5500
0.5550
62,042
+0.11(+24.24%)
Apr 09, 2020
0.4467
0.4467
0.4467
0
+0.02(+5.60%)
Apr 07, 2020
0.4230
0.4230
0.4230
0
+0.02(+3.93%)
Apr 06, 2020
0.3900
0.4070
0.3900
0.4070
25,380
+0.04(+12.12%)
Apr 03, 2020
0.3630
0.3630
0.3630
0.3630
4,000
-0.02(-5.71%)
Apr 01, 2020
0.3850
0.3850
0.3850
0
+0.01(+1.32%)
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%)
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
.