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
)
N/A
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 (%)
Oct 30, 2015
0.0044
0.0045
0.0040
0.0045
376,000
+0.00(+9.76%)
Oct 29, 2015
0.0041
0.0041
0.0040
0.0041
242,000
-0.00(-8.89%)
Oct 28, 2015
0.0040
0.0045
0.0040
0.0045
31,683
+0.00(+12.50%)
Oct 27, 2015
0.0045
0.0046
0.0040
0.0040
234,130
-0.00(-4.76%)
Oct 26, 2015
0.0040
0.0042
0.0040
0.0042
715,480
+0.00(+0.00%)
Oct 23, 2015
0.0042
0.0049
0.0040
0.0042
579,988
-0.00(-7.49%)
Oct 22, 2015
0.0046
0.0050
0.0045
0.0045
604,625
-0.00(-1.30%)
Oct 21, 2015
0.0042
0.0046
0.0042
0.0046
345,684
+0.00(+0.00%)
Oct 20, 2015
0.0043
0.0046
0.0040
0.0046
2,464,390
+0.00(+6.98%)
Oct 19, 2015
0.0046
0.0052
0.0043
0.0043
1,039,083
-0.00(-6.52%)
Oct 16, 2015
0.0051
0.0052
0.0046
0.0046
117,680
+0.00(+0.00%)
Oct 15, 2015
0.0045
0.0054
0.0045
0.0046
729,900
+0.00(+15.00%)
Oct 14, 2015
0.0037
0.0046
0.0037
0.0040
699,214
-0.00(-25.93%)
Oct 13, 2015
0.0040
0.0055
0.0040
0.0054
618,830
+0.00(+35.00%)
Oct 12, 2015
0.0040
0.0041
0.0040
0.0040
1,000
-0.00(-4.76%)
Oct 09, 2015
0.0041
0.0049
0.0041
0.0042
589,000
-0.00(-2.33%)
Oct 08, 2015
0.0042
0.0043
0.0041
0.0043
1,188,000
-0.00(-4.44%)
Oct 07, 2015
0.0054
0.0054
0.0045
0.0045
767,961
-0.00(-10.00%)
Oct 06, 2015
0.0051
0.0051
0.0040
0.0050
558,273
-0.00(-1.96%)
Oct 05, 2015
0.0052
0.0060
0.0050
0.0051
1,312,895
+0.00(+2.00%)
Oct 02, 2015
0.0045
0.0055
0.0045
0.0050
1,338,620
+0.00(+13.64%)
Oct 01, 2015
0.0040
0.0044
0.0040
0.0044
902,977
+0.00(+22.22%)
Sep 30, 2015
0.0035
0.0040
0.0035
0.0036
1,075,723
+0.00(+2.86%)
Sep 29, 2015
0.0035
0.0037
0.0033
0.0035
1,964,876
-0.00(-7.89%)
Sep 28, 2015
0.0040
0.0040
0.0034
0.0038
2,287,931
-0.00(-5.00%)
Sep 25, 2015
0.0049
0.0049
0.0040
0.0040
332,900
-0.00(-18.37%)
Sep 24, 2015
0.0042
0.0049
0.0040
0.0049
933,112
+0.00(+19.51%)
Sep 23, 2015
0.0052
0.0055
0.0040
0.0041
1,222,111
-0.00(-14.58%)
Sep 22, 2015
0.0055
0.0055
0.0045
0.0048
471,600
-0.00(-12.73%)
Sep 21, 2015
0.0051
0.0055
0.0042
0.0055
621,700
+0.00(+10.00%)
Sep 18, 2015
0.0046
0.0060
0.0045
0.0050
2,634,980
+0.00(+8.70%)
Sep 17, 2015
0.0050
0.0055
0.0040
0.0046
1,447,249
-0.00(-17.86%)
Sep 16, 2015
0.0052
0.0059
0.0051
0.0056
483,125
+0.00(+3.51%)
Sep 15, 2015
0.0058
0.0063
0.0054
0.0054
1,882,877
-0.00(-8.31%)
Sep 14, 2015
0.0050
0.0059
0.0050
0.0059
168,217
+0.00(+18.00%)
Sep 11, 2015
0.0051
0.0055
0.0050
0.0050
659,801
-0.00(-13.04%)
Sep 10, 2015
0.0055
0.0059
0.0050
0.0057
434,152
-0.00(-10.16%)
Sep 09, 2015
0.0056
0.0065
0.0051
0.0064
1,101,285
+0.00(+10.34%)
Sep 08, 2015
0.0057
0.0060
0.0055
0.0058
712,500
-0.00(-1.69%)
Sep 04, 2015
0.0059
0.0059
0.0059
0
-0.00(-3.28%)
Sep 03, 2015
0.0063
0.0067
0.0060
0.0061
634,330
-0.00(-8.96%)
Sep 02, 2015
0.0070
0.0070
0.0062
0.0067
249,525
-0.00(-4.29%)
Sep 01, 2015
0.0063
0.0070
0.0063
0.0070
480,460
+0.00(+7.69%)
Aug 31, 2015
0.0066
0.0066
0.0063
0.0065
50,400
+0.00(+0.00%)
Aug 28, 2015
0.0055
0.0065
0.0055
0.0065
599,400
+0.00(+27.45%)
Aug 27, 2015
0.0051
0.0051
0.0051
0.0051
107,500
+0.00(+2.00%)
Aug 26, 2015
0.0050
0.0054
0.0050
0.0050
1,441,340
+0.00(+0.00%)
Aug 25, 2015
0.0056
0.0059
0.0050
0.0050
761,120
-0.00(-7.41%)
Aug 24, 2015
0.0057
0.0057
0.0054
0.0054
1,309,350
-0.00(-5.26%)
Aug 21, 2015
0.0051
0.0057
0.0051
0.0057
2,462,266
+0.00(+12.87%)
Aug 20, 2015
0.0058
0.0058
0.0050
0.0050
1,428,256
-0.00(-14.41%)
Aug 19, 2015
0.0059
0.0059
0.0052
0.0059
281,935
+0.00(+0.00%)
Aug 18, 2015
0.0068
0.0068
0.0058
0.0059
1,836,300
-0.00(-3.28%)
Aug 17, 2015
0.0067
0.0068
0.0058
0.0061
1,044,370
-0.00(-8.96%)
Aug 14, 2015
0.0067
0.0067
0.0058
0.0067
4,610,068
+0.00(+0.00%)
Aug 13, 2015
0.0068
0.0068
0.0067
0.0067
693,150
-0.00(-2.90%)
Aug 12, 2015
0.0070
0.0070
0.0056
0.0069
2,632,570
+0.00(+15.00%)
Aug 11, 2015
0.0060
0.0070
0.0060
0.0060
722,030
-0.00(-14.29%)
Aug 10, 2015
0.0060
0.0070
0.0060
0.0070
1,494,730
+0.00(+16.67%)
Aug 07, 2015
0.0060
0.0060
0.0060
0.0060
260,000
+0.00(+0.00%)
Aug 06, 2015
0.0061
0.0070
0.0060
0.0060
191,237
+0.00(+0.00%)
Aug 05, 2015
0.0075
0.0075
0.0056
0.0060
951,130
-0.00(-6.25%)
Aug 04, 2015
0.0071
0.0074
0.0056
0.0064
506,750
-0.00(-7.78%)
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
.