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 (%)
Oct 31, 2014
0.1265
0.1340
0.1225
0.1240
84,900
-0.00(-0.80%)
Oct 30, 2014
0.1370
0.1450
0.1220
0.1250
541,335
+0.00(+0.81%)
Oct 29, 2014
0.1300
0.1300
0.1161
0.1240
348,783
-0.01(-4.62%)
Oct 28, 2014
0.1350
0.1400
0.1175
0.1300
625,097
-0.01(-3.70%)
Oct 27, 2014
0.1375
0.1500
0.1340
0.1350
335,209
-0.00(-3.50%)
Oct 24, 2014
0.1360
0.1495
0.1351
0.1399
278,942
+0.00(+2.87%)
Oct 23, 2014
0.1310
0.1400
0.1300
0.1360
300,356
-0.00(-3.55%)
Oct 22, 2014
0.1410
0.1490
0.1410
0.1410
189,843
+0.00(+0.00%)
Oct 21, 2014
0.1500
0.1580
0.1300
0.1410
624,586
-0.01(-7.24%)
Oct 20, 2014
0.1475
0.1600
0.1400
0.1520
391,940
+0.00(+1.33%)
Oct 17, 2014
0.1850
0.1850
0.1310
0.1500
1,298,880
-0.02(-13.04%)
Oct 16, 2014
0.1801
0.2200
0.1680
0.1725
1,742,220
-0.01(-4.17%)
Oct 15, 2014
0.1399
0.1800
0.1240
0.1800
1,103,595
+0.05(+38.46%)
Oct 14, 2014
0.0901
0.1400
0.0710
0.1300
2,359,031
+0.03(+28.59%)
Oct 13, 2014
0.1166
0.1198
0.1000
0.1011
977,729
-0.01(-12.09%)
Oct 10, 2014
0.1205
0.1210
0.1050
0.1150
1,156,557
-0.01(-9.80%)
Oct 09, 2014
0.1420
0.1490
0.1210
0.1275
1,257,043
-0.02(-14.43%)
Oct 08, 2014
0.1587
0.1600
0.1410
0.1490
1,741,145
-0.01(-8.48%)
Oct 07, 2014
0.1700
0.1750
0.1600
0.1628
852,183
-0.01(-4.24%)
Oct 06, 2014
0.1770
0.1850
0.1650
0.1700
536,578
-0.01(-3.41%)
Oct 03, 2014
0.1925
0.1950
0.1660
0.1760
645,018
-0.02(-9.28%)
Oct 02, 2014
0.1917
0.1940
0.1650
0.1940
1,306,862
+0.00(+1.04%)
Oct 01, 2014
0.1885
0.2100
0.1800
0.1920
1,141,461
+0.00(+1.05%)
Sep 30, 2014
0.1732
0.2089
0.1425
0.1900
4,136,825
+0.02(+11.76%)
Sep 29, 2014
0.2165
0.2200
0.1505
0.1700
12,464,936
-0.06(-25.76%)
Sep 26, 2014
0.2885
0.2940
0.2200
0.2290
6,015,449
-0.04(-15.19%)
Sep 25, 2014
0.2462
0.2900
0.2200
0.2700
8,384,054
+0.03(+12.50%)
Sep 24, 2014
0.4780
0.5130
0.2260
0.2400
16,308,055
-0.22(-47.83%)
Sep 23, 2014
0.4099
0.4730
0.4000
0.4600
8,342,294
+0.07(+17.95%)
Sep 22, 2014
0.3639
0.3950
0.3535
0.3900
3,069,235
+0.03(+9.55%)
Sep 19, 2014
0.3799
0.4030
0.3530
0.3560
4,815,264
+0.01(+1.71%)
Sep 18, 2014
0.3055
0.3829
0.3000
0.3500
4,988,651
+0.05(+17.85%)
Sep 17, 2014
0.2750
0.3200
0.2375
0.2970
4,356,440
+0.00(+0.68%)
Sep 16, 2014
0.3434
0.3800
0.2665
0.2950
12,451,945
-0.04(-10.61%)
Sep 15, 2014
0.2716
0.3750
0.2500
0.3300
12,877,464
+0.09(+38.95%)
Sep 12, 2014
0.2320
0.2600
0.2160
0.2375
3,107,247
+0.02(+7.47%)
Sep 11, 2014
0.2090
0.2460
0.1900
0.2210
4,811,195
-0.00(-1.78%)
Sep 10, 2014
0.2699
0.3200
0.1625
0.2250
14,192,335
-0.04(-15.89%)
Sep 09, 2014
0.1536
0.2700
0.1500
0.2675
29,424,028
+0.17(+167.50%)
Sep 08, 2014
0.1995
0.3000
0.0830
0.1000
10,527,597
-0.31(-75.61%)
Sep 05, 2014
0.1443
0.4900
0.0960
0.4100
871,962
+0.26(+173.33%)
Sep 04, 2014
0.1441
0.1500
0.1441
0.1500
4,200
-0.00(-0.86%)
Sep 02, 2014
0.1513
0.1513
0.1513
0
-0.01(-5.14%)
Aug 29, 2014
0.1595
0.1595
0.1595
0
+0.00(+0.00%)
Aug 27, 2014
0.1595
0.1595
0.1590
0.1595
31,250
-0.00(-0.31%)
Aug 26, 2014
0.1450
0.1450
0.1600
10,000
+0.02(+10.34%)
Aug 25, 2014
0.1425
0.1425
0.1450
1,000
+0.00(+1.75%)
Aug 22, 2014
0.1301
0.1425
0.1301
0.1425
2,200
+0.01(+9.53%)
Aug 21, 2014
0.1301
0.1301
0.1301
0.1301
17,670
+0.00(+0.00%)
Aug 20, 2014
0.1301
0.1301
0.1301
0.1301
5,100
-0.02(-13.27%)
Aug 19, 2014
0.1500
0.1500
0.1500
1,637
+0.00(+0.00%)
Aug 18, 2014
0.1800
0.1800
0.1301
0.1500
14,200
-0.03(-16.67%)
Aug 15, 2014
0.1300
0.1300
0.1800
700
+0.05(+38.46%)
Aug 14, 2014
0.1900
0.1900
0.1293
0.1300
9,953
-0.04(-25.50%)
Aug 13, 2014
0.1400
0.1850
0.1121
0.1745
66,956
+0.06(+55.80%)
Aug 12, 2014
0.1300
0.1300
0.1120
0.1120
33,500
-0.01(-4.27%)
Aug 11, 2014
0.0651
0.1500
0.0651
0.1170
272,172
+0.03(+41.82%)
Aug 08, 2014
0.0700
0.0825
0.0700
0.0825
2,775
-0.00(-1.79%)
Aug 07, 2014
0.0880
0.0880
0.0730
0.0840
3,700
-0.00(-1.18%)
Aug 06, 2014
0.0800
0.0850
0.0800
0.0850
22,126
+0.01(+6.25%)
Aug 05, 2014
0.0731
0.0850
0.0731
0.0800
16,959
+0.01(+9.44%)
Aug 04, 2014
0.0750
0.0900
0.0731
0.0731
92,823
-0.02(-18.78%)
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
.