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
Alkame Holdings Inc
(OP:
ALKM
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, May 2, 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 (%)
Jan 30, 2015
0.0362
0.0399
0.0360
0.0370
842,304
-0.00(-7.04%)
Jan 29, 2015
0.0400
0.0410
0.0364
0.0398
671,087
+0.00(+4.74%)
Jan 28, 2015
0.0415
0.0440
0.0361
0.0380
2,085,415
-0.01(-12.44%)
Jan 27, 2015
0.0410
0.0440
0.0380
0.0434
1,004,249
+0.00(+5.85%)
Jan 26, 2015
0.0458
0.0460
0.0396
0.0410
2,551,813
-0.00(-10.68%)
Jan 23, 2015
0.0500
0.0500
0.0405
0.0459
1,003,458
-0.00(-6.33%)
Jan 22, 2015
0.0520
0.0550
0.0466
0.0490
3,736,081
+0.00(+2.08%)
Jan 21, 2015
0.0544
0.0580
0.0436
0.0480
719,664
-0.01(-10.28%)
Jan 20, 2015
0.0420
0.0590
0.0410
0.0535
904,081
+0.01(+25.88%)
Jan 16, 2015
0.0425
0.0425
0.0425
0
+0.00(+4.68%)
Jan 15, 2015
0.0400
0.0438
0.0400
0.0406
189,875
+0.00(+1.50%)
Jan 14, 2015
0.0400
0.0420
0.0400
0.0400
339,327
+0.00(+0.00%)
Jan 13, 2015
0.0400
0
+0.00(+0.00%)
Jan 12, 2015
0.0360
0.0400
0.0360
0.0400
181,839
+0.00(+11.11%)
Jan 09, 2015
0.0362
0.0390
0.0352
0.0360
70,986
-0.00(-0.28%)
Jan 08, 2015
0.0351
0.0395
0.0350
0.0361
341,243
-0.00(-5.00%)
Jan 07, 2015
0.0349
0.0380
0.0348
0.0380
349,055
+0.00(+9.20%)
Jan 06, 2015
0.0331
0.0348
0.0321
0.0348
266,624
+0.00(+5.14%)
Jan 05, 2015
0.0350
0.0379
0.0330
0.0331
370,606
+0.00(+1.53%)
Jan 02, 2015
0.0315
0.0380
0.0315
0.0326
169,869
-0.00(-1.21%)
Dec 31, 2014
0.0330
0.0330
0.0330
0
+0.00(+1.54%)
Dec 30, 2014
0.0314
0.0349
0.0300
0.0325
503,195
+0.00(+1.56%)
Dec 29, 2014
0.0350
0.0360
0.0300
0.0320
947,241
-0.00(-8.57%)
Dec 26, 2014
0.0395
0.0395
0.0350
0.0350
156,553
-0.00(-0.57%)
Dec 24, 2014
0.0352
0.0352
0.0352
0
-0.00(-8.57%)
Dec 23, 2014
0.0385
0.0400
0.0310
0.0385
1,395,685
+0.00(+3.49%)
Dec 22, 2014
0.0413
0.0413
0.0360
0.0372
519,720
-0.00(-7.00%)
Dec 19, 2014
0.0430
0.0430
0.0395
0.0400
479,085
+0.00(+0.00%)
Dec 18, 2014
0.0387
0.0439
0.0385
0.0400
429,270
-0.00(-2.44%)
Dec 17, 2014
0.0413
0.0439
0.0386
0.0410
58,149
+0.00(+2.50%)
Dec 16, 2014
0.0385
0.0400
316,112
-0.00(-8.05%)
Dec 15, 2014
0.0440
0.0469
0.0385
0.0435
1,126,799
-0.00(-2.25%)
Dec 12, 2014
0.0375
0.0450
0.0370
0.0445
820,202
+0.01(+25.35%)
Dec 11, 2014
0.0455
0.0470
0.0330
0.0355
3,559,050
-0.01(-21.11%)
Dec 10, 2014
0.0330
0.0600
0.0330
0.0450
2,023,614
+0.01(+36.36%)
Dec 09, 2014
0.0471
0.0500
0.0300
0.0330
10,911,673
-0.01(-29.79%)
Dec 08, 2014
0.0520
0.0550
0.0410
0.0470
4,270,149
-0.00(-6.00%)
Dec 05, 2014
0.0660
0.0665
0.0475
0.0500
6,911,125
-0.02(-24.81%)
Dec 04, 2014
0.0650
0.0690
0.0610
0.0665
278,265
+0.01(+9.92%)
Dec 03, 2014
0.0620
0.0620
0.0600
0.0605
1,069,819
-0.00(-2.42%)
Dec 02, 2014
0.0695
0.0720
0.0601
0.0620
1,588,569
-0.01(-11.43%)
Dec 01, 2014
0.0920
0.1000
0.0630
0.0700
1,510,863
-0.02(-21.35%)
Nov 28, 2014
0.1000
0.1000
0.0880
0.0890
101,752
-0.01(-7.77%)
Nov 26, 2014
0.0965
0.0965
0.0965
0
+0.00(+0.52%)
Nov 25, 2014
0.0750
0.1000
0.0750
0.0960
1,877,241
+0.02(+29.73%)
Nov 24, 2014
0.0625
0.0748
0.0601
0.0740
516,831
+0.01(+18.40%)
Nov 21, 2014
0.0556
0.0650
0.0556
0.0625
819,081
+0.00(+8.13%)
Nov 20, 2014
0.0600
0.0600
0.0505
0.0578
597,100
+0.00(+5.09%)
Nov 19, 2014
0.0522
0.0589
0.0474
0.0550
4,356,174
+0.00(+7.63%)
Nov 18, 2014
0.0620
0.0620
0.0475
0.0511
3,813,892
-0.00(-5.37%)
Nov 17, 2014
0.0780
0.0530
0.0540
4,848,709
-0.02(-30.77%)
Nov 14, 2014
0.0757
0.0826
0.0615
0.0780
9,834,036
+0.00(+2.63%)
Nov 13, 2014
0.0950
0.0980
0.0750
0.0760
3,255,911
-0.01(-15.65%)
Nov 12, 2014
0.0962
0.0990
0.0851
0.0901
1,365,599
-0.00(-4.15%)
Nov 11, 2014
0.0977
0.1040
0.0931
0.0940
477,767
-0.01(-7.75%)
Nov 10, 2014
0.1020
0.1030
0.0925
0.1019
452,179
-0.00(-0.68%)
Nov 07, 2014
0.1005
0.1073
0.0900
0.1026
1,057,328
+0.00(+1.58%)
Nov 06, 2014
0.1130
0.1150
0.1010
0.1010
979,616
-0.01(-12.93%)
Nov 05, 2014
0.1190
0.1200
0.1101
0.1160
370,778
-0.00(-0.77%)
Nov 04, 2014
0.1255
0.1289
0.1101
0.1169
497,089
-0.01(-9.31%)
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
.