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 29, 2016
0.0033
0.0033
0.0031
0.0031
218,655
-0.00(-6.06%)
Jan 28, 2016
0.0031
0.0033
0.0031
0.0033
324,690
+0.00(+6.45%)
Jan 27, 2016
0.0032
0.0032
0.0031
0.0031
1,379,000
-0.00(-3.13%)
Jan 26, 2016
0.0038
0.0038
0.0031
0.0032
1,319,897
-0.00(-15.34%)
Jan 25, 2016
0.0036
0.0038
0.0036
0.0038
20,200
+0.00(+11.18%)
Jan 22, 2016
0.0033
0.0034
0.0033
0.0034
74,948
+0.00(+9.68%)
Jan 21, 2016
0.0035
0.0039
0.0031
0.0031
793,659
-0.00(-18.42%)
Jan 20, 2016
0.0035
0.0038
0.0034
0.0038
36,026
+0.00(+11.76%)
Jan 19, 2016
0.0036
0.0036
0.0034
0.0034
123,957
+0.00(+5.26%)
Jan 15, 2016
0.0032
0.0032
0.0032
0
-0.00(-12.70%)
Jan 14, 2016
0.0031
0.0037
0.0031
0.0037
311,000
+0.00(+0.03%)
Jan 13, 2016
0.0039
0.0039
0.0037
0.0037
965,500
-0.00(-5.15%)
Jan 12, 2016
0.0046
0.0046
0.0038
0.0039
3,229,286
-0.00(-11.36%)
Jan 11, 2016
0.0040
0.0046
0.0040
0.0044
375,743
+0.00(+7.32%)
Jan 08, 2016
0.0045
0.0045
0.0041
0.0041
617,525
-0.00(-12.77%)
Jan 07, 2016
0.0041
0.0047
0.0039
0.0047
4,611,257
+0.00(+14.63%)
Jan 06, 2016
0.0044
0.0044
0.0038
0.0041
872,749
-0.00(-2.38%)
Jan 05, 2016
0.0038
0.0042
0.0036
0.0042
728,843
-0.00(-4.55%)
Jan 04, 2016
0.0038
0.0044
0.0038
0.0044
1,600
+0.00(+15.79%)
Dec 31, 2015
0.0038
0.0038
0.0038
0
-0.00(-5.00%)
Dec 30, 2015
0.0041
0.0043
0.0040
0.0040
471,811
-0.00(-12.09%)
Dec 29, 2015
0.0041
0.0046
0.0041
0.0046
100,923
+0.00(+10.98%)
Dec 28, 2015
0.0043
0.0047
0.0040
0.0041
1,849,477
-0.00(-4.65%)
Dec 24, 2015
0.0043
0.0043
0.0043
0
-0.00(-4.44%)
Dec 23, 2015
0.0054
0.0054
0.0042
0.0045
6,519,217
+0.00(+0.00%)
Dec 22, 2015
0.0040
0.0051
0.0040
0.0045
2,078,380
-0.00(-11.76%)
Dec 21, 2015
0.0044
0.0055
0.0040
0.0051
1,930,874
+0.00(+13.33%)
Dec 18, 2015
0.0043
0.0048
0.0043
0.0045
250,500
+0.00(+2.27%)
Dec 17, 2015
0.0044
0.0045
0.0044
0.0044
501,100
+0.00(+0.00%)
Dec 16, 2015
0.0039
0.0050
0.0039
0.0044
1,139,600
+0.00(+8.64%)
Dec 15, 2015
0.0042
0.0043
0.0039
0.0040
935,965
-0.00(-15.62%)
Dec 14, 2015
0.0050
0.0050
0.0041
0.0048
855,002
-0.00(-4.00%)
Dec 11, 2015
0.0041
0.0053
0.0041
0.0050
278,600
+0.00(+7.23%)
Dec 10, 2015
0.0044
0.0060
0.0044
0.0047
2,008,914
+0.00(+29.89%)
Dec 09, 2015
0.0038
0.0038
0.0035
0.0036
1,063,000
+0.00(+8.79%)
Dec 08, 2015
0.0042
0.0044
0.0031
0.0033
1,010,075
-0.00(-21.43%)
Dec 07, 2015
0.0050
0.0050
0.0042
0.0042
797,260
+0.00(+2.04%)
Dec 04, 2015
0.0050
0.0050
0.0041
0.0041
574,000
-0.00(-10.09%)
Dec 03, 2015
0.0044
0.0052
0.0043
0.0046
2,260,867
+0.00(+1.73%)
Dec 02, 2015
0.0030
0.0055
0.0030
0.0045
5,291,755
+0.00(+60.71%)
Dec 01, 2015
0.0029
0.0034
0.0026
0.0028
322,289
-0.00(-17.65%)
Nov 30, 2015
0.0035
0.0035
0.0029
0.0034
59,325
+0.00(+17.24%)
Nov 27, 2015
0.0028
0.0032
0.0028
0.0029
153,180
-0.00(-3.33%)
Nov 25, 2015
0.0030
0.0030
0.0030
0
-0.00(-23.08%)
Nov 24, 2015
0.0032
0.0039
0.0030
0.0039
397,070
+0.00(+32.65%)
Nov 23, 2015
0.0029
0.0029
252,512
-0.00(-2.00%)
Nov 20, 2015
0.0032
0.0034
0.0030
0.0030
272,428
-0.00(-6.25%)
Nov 19, 2015
0.0032
0.0032
0.0032
0.0032
10,000
+0.00(+0.00%)
Nov 18, 2015
0.0032
0.0032
0.0032
0.0032
559,050
-0.00(-9.86%)
Nov 17, 2015
0.0032
0.0036
0.0032
0.0036
354,200
+0.00(+10.94%)
Nov 16, 2015
0.0034
0.0034
0.0031
0.0032
274,541
+0.00(+0.00%)
Nov 12, 2015
0.0032
0.0032
0.0032
0
+0.00(+0.00%)
Nov 11, 2015
0.0034
0.0037
0.0032
0.0032
48,400
-0.00(-8.57%)
Nov 10, 2015
0.0039
0.0039
0.0035
0.0035
410,967
-0.00(-7.89%)
Nov 09, 2015
0.0040
0.0040
0.0038
0.0038
224,581
-0.00(-5.00%)
Nov 06, 2015
0.0040
0.0040
0.0040
0.0040
135,735
+0.00(+2.56%)
Nov 05, 2015
0.0039
0.0039
0.0039
0.0039
87,520
+0.00(+0.00%)
Nov 04, 2015
0.0039
0.0039
0.0038
0.0039
41,800
+0.00(+0.00%)
Nov 03, 2015
0.0044
0.0044
0.0039
0.0039
1,235,960
-0.00(-2.50%)
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
.