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 )

0.4035 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 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 (%)
Sep 30, 2010 0.6000 0.6000 0.6000 0 -0.12(-17.24%)
Sep 28, 2010 0.7250 0.7250 0.7250 0 +0.05(+8.21%)
Sep 27, 2010 0.6750 0.6750 0.6700 0.6700 4,500 +0.03(+4.69%)
Sep 24, 2010 0.6400 0.6500 0.6400 0.6400 13,100 +0.03(+4.07%)
Sep 23, 2010 0.6150 0.6150 0.6150 0.6150 400 -0.03(-3.91%)
Sep 22, 2010 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-2.29%)
Sep 20, 2010 0.6550 0.6550 0.6550 0 +0.04(+5.65%)
Sep 16, 2010 0.6200 0.6200 0.6200 0 -0.01(-0.80%)
Sep 15, 2010 0.6250 0.6250 0.6250 0.6250 2,000 -0.03(-3.85%)
Sep 13, 2010 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Sep 10, 2010 0.6000 0.6000 0.6000 0.6000 3,750 -0.02(-2.44%)
Sep 09, 2010 0.6150 0.6150 0.6150 0.6150 10,500 +0.02(+2.50%)
Sep 08, 2010 0.6000 0.6000 0.6000 0.6000 43,800 +0.03(+4.35%)
Sep 07, 2010 0.5750 0.5750 0.5750 0.5750 3,000 +0.06(+12.75%)
Sep 03, 2010 0.5200 0.5200 0.5100 0.5100 29,100 +0.12(+30.77%)
Aug 25, 2010 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Aug 18, 2010 0.4300 0.4300 0.4300 0 +0.07(+19.44%)
Aug 06, 2010 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Jul 29, 2010 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jul 27, 2010 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Jul 26, 2010 0.3150 0.3150 0.3150 0.3150 1,000 -0.01(-1.56%)
Jul 23, 2010 0.3200 0.3200 0.3200 0.3200 500 +0.11(+48.84%)
Jun 25, 2010 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jun 22, 2010 0.2050 0.2050 0.2050 0 -0.06(-21.15%)
Jun 18, 2010 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jun 17, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+11.63%)
Jun 08, 2010 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Jun 03, 2010 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 02, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
May 13, 2010 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 06, 2010 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
May 05, 2010 0.3200 0.3200 0.3200 0.3200 2,500 -0.03(-8.57%)
Apr 30, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Mar 24, 2010 0.2900 0.2900 0.2900 0.2900 800 -0.01(-1.69%)
Mar 23, 2010 0.2950 0.2950 0.2950 0.2950 5,000 -0.04(-10.61%)
Mar 10, 2010 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 08, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 05, 2010 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+11.54%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 05, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 01, 2010 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 26, 2010 0.2900 0.2900 0.2900 0.2900 0 -0.07(-19.44%)
Jan 04, 2010 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Dec 31, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 24, 2009 0.3100 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 22, 2009 0.2900 0.2900 0.2900 0.2900 0 -0.04(-10.77%)
Dec 18, 2009 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Dec 17, 2009 0.3250 0.3250 0.3250 0.3250 20,000 -0.03(-8.45%)
Dec 14, 2009 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 01, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Nov 30, 2009 0.3800 0.3900 0.3800 0.3900 20,000 +0.05(+14.71%)
Nov 27, 2009 0.3400 0.3400 0.3400 0.3400 5,000 -0.04(-10.53%)
Nov 25, 2009 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Nov 19, 2009 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Nov 17, 2009 0.4050 0.4050 0.4050 0.4050 0 +0.07(+19.12%)
Oct 29, 2009 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 27, 2009 0.3700 0.3700 0.3700 0.3700 0 -0.04(-8.64%)
Oct 07, 2009 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Oct 06, 2009 0.4000 0.4000 0.4000 0.4000 17,200 +0.01(+2.56%)
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.