Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Resources Ltd (OP: ALKEF )

0.3810 -0.0281 (-6.87%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5200 0.5200 0.5200 0.5200 2,072 +0.03(+5.31%)
Mar 29, 2023 0.4938 0 -0.01(-1.32%)
Mar 24, 2023 0.5004 0 +0.01(+1.11%)
Mar 23, 2023 0.4949 0.4949 0.4949 0.4949 350 +0.01(+1.60%)
Mar 20, 2023 0.4871 40 +0.05(+10.35%)
Mar 10, 2023 0.4414 0 -0.02(-3.86%)
Mar 09, 2023 0.4591 0.4591 0.4591 0.4591 325 -0.00(-0.15%)
Mar 07, 2023 0.4598 0 -0.01(-2.50%)
Mar 02, 2023 0.4716 0 -0.00(-0.40%)
Mar 01, 2023 0.4735 0.4735 0.4735 0.4735 500 +0.03(+5.74%)
Feb 23, 2023 0.4478 0 +0.00(+0.56%)
Feb 22, 2023 0.4453 0.4453 0.4453 0.4453 8,300 +0.02(+4.68%)
Feb 21, 2023 0.4455 0.4455 0.4254 0.4254 5,206 +0.01(+1.19%)
Feb 17, 2023 0.4204 0.4204 0.4204 0.4204 300 -0.02(-5.10%)
Feb 15, 2023 0.4430 20 -0.01(-1.56%)
Feb 13, 2023 0.4500 0 -0.01(-1.10%)
Feb 10, 2023 0.4638 0.4638 0.4550 0.4550 2,100 -0.05(-10.49%)
Feb 08, 2023 0.5083 0 +0.03(+5.33%)
Feb 07, 2023 0.4634 0.4826 0.4634 0.4826 1,500 +0.04(+8.91%)
Feb 06, 2023 0.4431 0.4431 0.4431 0.4431 225 -0.03(-6.42%)
Feb 03, 2023 0.4735 0.4735 0.4735 0.4735 2,500 -0.03(-5.88%)
Feb 02, 2023 0.5031 0.5031 0.5031 0.5031 5,820 +0.01(+1.60%)
Feb 01, 2023 0.4952 0.4952 0.4952 0.4952 100 +0.02(+4.21%)
Jan 31, 2023 0.4752 0.4752 0.4752 0.4752 1,000 -0.00(-0.79%)
Jan 30, 2023 0.4746 0.4790 0.4746 0.4790 2,105 +0.01(+2.79%)
Jan 27, 2023 0.4676 0.4676 0.4660 0.4660 14,002 -0.02(-3.38%)
Jan 25, 2023 0.4823 0 -0.03(-6.59%)
Jan 24, 2023 0.5163 0.5215 0.5163 0.5163 680 +0.02(+4.47%)
Jan 23, 2023 0.4942 0.4942 0.4942 0.4942 189 -0.01(-1.67%)
Jan 20, 2023 0.5096 0.5204 0.5026 0.5026 1,200 +0.01(+1.66%)
Jan 19, 2023 0.4892 0.4944 0.4892 0.4944 8,600 -0.01(-1.40%)
Jan 18, 2023 0.5014 0.5014 0.5014 0.5014 350 +0.00(+0.97%)
Jan 17, 2023 0.4931 0.4966 0.4931 0.4966 9,820 +0.01(+2.50%)
Jan 13, 2023 0.4845 0.4845 0.4845 0.4845 10,700 +0.02(+4.67%)
Jan 12, 2023 0.4629 0.4629 0.4629 0.4629 1,000 +0.03(+7.55%)
Jan 11, 2023 0.4365 0.4365 0.4304 0.4304 15,003 -0.03(-6.86%)
Jan 10, 2023 0.4621 0.4621 0.4621 0.4621 100 -0.03(-6.95%)
Jan 09, 2023 0.4642 0.4966 0.4642 0.4966 7,750 +0.04(+7.82%)
Jan 06, 2023 0.4640 0.4640 0.4606 0.4606 30,350 +0.05(+12.01%)
Jan 05, 2023 0.4231 0.4231 0.4112 0.4112 2,980 -0.01(-2.70%)
Jan 04, 2023 0.3915 0.4226 0.3915 0.4226 79,213 +0.06(+15.91%)
Dec 29, 2022 0.3646 2 +0.01(+3.85%)
Dec 28, 2022 0.3745 0.3745 0.3511 0.3511 22,313 -0.02(-6.25%)
Dec 27, 2022 0.3745 0.3773 0.3745 0.3745 3,900 +0.00(+0.00%)
Dec 22, 2022 0.3745 30 -0.02(-5.67%)
Dec 20, 2022 0.3970 20 -0.02(-5.48%)
Dec 19, 2022 0.4200 0.4200 0.4200 0.4200 263 +0.00(+1.18%)
Dec 16, 2022 0.4151 0.4151 0.4151 0.4151 1,130 +0.01(+1.79%)
Dec 15, 2022 0.4078 0.4078 0.3846 0.4078 10,500 -0.00(-1.04%)
Dec 14, 2022 0.4160 0.4160 0.4121 0.4121 3,600 -0.03(-7.04%)
Dec 13, 2022 0.4433 0.4433 0.4433 0.4433 1,025 -0.01(-2.96%)
Dec 09, 2022 0.4568 0 +0.03(+7.58%)
Dec 07, 2022 0.4246 0 -0.03(-5.83%)
Dec 06, 2022 0.4345 0.4509 0.4345 0.4509 7,340 -0.00(-0.24%)
Dec 05, 2022 0.4520 0.4520 0.4520 0.4520 5,000 +0.02(+4.68%)
Nov 30, 2022 0.4318 0 +0.01(+2.03%)
Nov 29, 2022 0.4375 0.4375 0.4232 0.4232 2,513 -0.00(-0.40%)
Nov 28, 2022 0.4201 0.4362 0.4201 0.4249 1,200 +0.02(+5.96%)
Nov 22, 2022 0.4010 40 +0.01(+3.16%)
Nov 21, 2022 0.3887 0.3887 0.3887 0.3887 450 -0.03(-7.34%)
Nov 18, 2022 0.4195 0.4195 0.4195 0.4195 1,000 +0.00(+0.00%)
Nov 17, 2022 0.4291 0.4291 0.4195 0.4195 2,162 -0.06(-11.85%)
Nov 16, 2022 0.4759 0.4759 0.4759 0.4759 275 +0.04(+10.03%)
Nov 14, 2022 0.4325 20 -0.04(-8.33%)
Nov 11, 2022 0.4694 0.4718 0.4322 0.4718 500 +0.01(+2.43%)
Nov 10, 2022 0.4451 0.4606 0.4451 0.4606 3,219 +0.05(+11.55%)
Nov 09, 2022 0.4129 0.4453 0.4129 0.4129 10,510 +0.01(+1.95%)
Nov 08, 2022 0.4223 0.4223 0.4050 0.4050 3,100 -0.03(-7.47%)
Nov 07, 2022 0.4377 0.4377 0.4200 0.4377 18,350 +0.03(+7.44%)
Nov 03, 2022 0.4074 0 -0.01(-2.65%)
Nov 01, 2022 0.4185 0 -0.02(-4.73%)
Oct 31, 2022 0.4393 0.4393 0.4393 0.4393 100 -0.01(-1.28%)
Oct 27, 2022 0.4450 0 -0.00(-0.49%)
Oct 25, 2022 0.4472 0 +0.05(+13.24%)
Oct 24, 2022 0.3949 0.3949 0.3949 0.3949 20,000 -0.01(-1.28%)
Oct 21, 2022 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
Oct 20, 2022 0.4000 0.4000 0.4000 0.4000 4,000 -0.00(-1.16%)
Oct 19, 2022 0.4047 0.4047 0.4047 0.4047 1,000 -0.01(-2.95%)
Oct 18, 2022 0.4170 0.4170 0.4170 0.4170 5,000 -0.04(-7.97%)
Oct 10, 2022 0.4531 0 -0.00(-0.15%)
Oct 06, 2022 0.4538 0 +0.01(+1.34%)
Oct 03, 2022 0.4478 0 +0.00(+1.04%)
Sep 27, 2022 0.4432 0 -0.04(-9.07%)
Sep 23, 2022 0.4874 0 -0.02(-3.64%)
Sep 21, 2022 0.5058 0 +0.03(+6.15%)
Sep 20, 2022 0.5100 0.5100 0.4765 0.4765 10,000 -0.08(-13.76%)
Sep 15, 2022 0.5525 0 +0.02(+4.56%)
Sep 13, 2022 0.5284 0 +0.06(+12.67%)
Sep 01, 2022 0.4690 0 -0.03(-6.87%)
Aug 29, 2022 0.5036 0 -0.03(-4.98%)
Aug 25, 2022 0.5300 0 +0.00(+0.44%)
Aug 18, 2022 0.5277 0 -0.04(-7.42%)
Aug 16, 2022 0.5700 0 +0.02(+3.26%)
Aug 12, 2022 0.5520 0 -0.01(-2.25%)
Aug 11, 2022 0.5647 0.5647 0.5647 0.5647 2,500 -0.04(-7.11%)
Aug 10, 2022 0.6079 0.6079 0.6079 0.6079 950 +0.02(+4.09%)
Aug 09, 2022 0.5840 0.5840 0.5840 0.5840 250 +0.03(+6.18%)
Aug 08, 2022 0.5567 0.5567 0.5500 0.5500 10,000 +0.05(+10.00%)
Aug 04, 2022 0.5000 20 +0.00(+0.54%)
Jul 27, 2022 0.4973 0 +0.02(+3.35%)
Jul 25, 2022 0.4812 0 -0.02(-4.30%)
Jul 21, 2022 0.5028 0 +0.02(+3.93%)
Jul 20, 2022 0.4838 0.4838 0.4838 0.4838 8,500 +0.03(+7.51%)
Jul 13, 2022 0.4500 0 -0.03(-5.80%)
Jul 11, 2022 0.4777 0 +0.02(+5.43%)
Jul 08, 2022 0.4531 0.4531 0.4531 0.4531 500 +0.00(+0.00%)
Jun 28, 2022 0.4531 0 -0.03(-5.60%)
Jun 24, 2022 0.4800 0 +0.01(+1.18%)
Jun 22, 2022 0.4744 2 -0.14(-23.20%)
Jun 16, 2022 0.6177 0 -0.03(-4.19%)
Jun 10, 2022 0.6447 0 -0.08(-11.42%)
Jun 07, 2022 0.7278 0 -0.02(-2.61%)
Jun 01, 2022 0.7473 0 -0.05(-6.59%)
May 27, 2022 0.8000 0 +0.04(+4.88%)
May 25, 2022 0.7628 0 +0.03(+3.46%)
May 20, 2022 0.7373 0 +0.04(+5.95%)
May 19, 2022 0.6959 0.6959 0.6959 0.6959 600 +0.03(+3.87%)
May 18, 2022 0.6700 0.6700 0.6700 0.6700 3,500 +0.03(+4.69%)
May 16, 2022 0.6400 0 +0.01(+0.99%)
May 12, 2022 0.6337 0 -0.01(-2.27%)
May 10, 2022 0.6484 0 -0.02(-2.44%)
May 09, 2022 0.6371 0.6646 0.6371 0.6646 9,427 -0.04(-5.27%)
May 06, 2022 0.6941 0.7016 0.6941 0.7016 1,300 -0.03(-4.23%)
May 03, 2022 0.7326 0 +0.01(+1.33%)
May 02, 2022 0.7230 0.7489 0.7230 0.7230 18,000 -0.02(-2.38%)
Apr 29, 2022 0.7700 0.7700 0.7406 0.7406 1,600 -0.01(-1.54%)
Apr 27, 2022 0.7522 0 -0.16(-17.53%)
Apr 21, 2022 0.9121 0 +0.01(+0.91%)
Apr 19, 2022 0.9039 0 -0.07(-7.65%)
Apr 18, 2022 0.9750 0.9788 0.9750 0.9788 8,646 +0.08(+8.76%)
Apr 13, 2022 0.9000 0 -0.03(-3.22%)
Apr 11, 2022 0.9299 0 +0.04(+3.97%)
Apr 06, 2022 0.8944 0 -0.03(-2.78%)
Apr 05, 2022 0.9225 0.9225 0.9200 0.9200 819 +0.01(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.