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 )

0.3811 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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 28, 2018 0.1620 0.1620 0.1620 0.1620 4,700 -0.01(-4.71%)
Sep 27, 2018 0.1700 0.1700 0.1700 0.1700 1,029 -0.02(-10.38%)
Sep 25, 2018 0.1897 0.1897 0.1897 0 +0.01(+4.23%)
Sep 20, 2018 0.1820 0.1820 0.1820 0 -0.00(-0.55%)
Sep 19, 2018 0.1830 0.1830 0.1830 0.1830 14,020 -0.01(-3.17%)
Sep 18, 2018 0.1890 0.1890 0.1890 0.1890 87,300 +0.05(+32.17%)
Sep 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
Sep 11, 2018 0.1390 0.1390 0.1390 0.1390 5,000 -0.02(-10.90%)
Sep 10, 2018 0.1540 0.1560 0.1540 0.1560 11,000 +0.00(+2.63%)
Aug 31, 2018 0.1520 0.1520 0.1520 0 +0.01(+4.83%)
Aug 28, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.81%)
Aug 24, 2018 0.1345 0.1345 0.1345 0 -0.01(-7.24%)
Aug 17, 2018 0.1450 0.1450 0.1450 0 +0.02(+14.17%)
Aug 16, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 15, 2018 0.1355 0.1355 0.1270 0.1270 71,500 -0.02(-16.45%)
Aug 14, 2018 0.1520 0.1520 0.1519 0.1520 21,560 +0.00(+1.33%)
Aug 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Aug 06, 2018 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 49 +0.00(+0.00%)
Jul 25, 2018 0.1770 0.1770 0.1770 0 +0.03(+19.59%)
Jul 23, 2018 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jul 20, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Jul 19, 2018 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-5.88%)
Jul 18, 2018 0.1700 0.1700 0.1700 0.1700 7,000 +0.03(+20.57%)
Jul 13, 2018 0.1410 0.1410 0.1410 0 -0.01(-9.03%)
Jul 12, 2018 0.1549 0.1550 0.1549 0.1550 26,900 -0.01(-5.49%)
Jul 10, 2018 0.1640 0.1640 0.1640 0 -0.00(-0.61%)
Jul 06, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Jun 29, 2018 0.1826 0.1850 0.1826 0.1850 70,000 +0.01(+5.71%)
Jun 27, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 21, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 20, 2018 0.1799 0.1800 0.1799 0.1800 8,000 -0.01(-2.70%)
Jun 19, 2018 0.1850 0.1850 0.1850 0.1850 750 +0.01(+2.78%)
Jun 18, 2018 0.1800 0.1800 0.1800 0.1800 55,400 -0.01(-5.26%)
Jun 08, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jun 07, 2018 0.1900 0.1900 0.1880 0.1880 12,500 -0.00(-1.05%)
Jun 06, 2018 0.1900 0.1900 0.1900 0.1900 2,100 -0.01(-4.33%)
Jun 04, 2018 0.1986 0.1986 0.1986 0 -0.02(-9.73%)
Jun 01, 2018 0.2250 0.2250 0.2200 0.2200 28,000 -0.01(-3.51%)
May 18, 2018 0.2280 0.2280 0.2280 0 +0.02(+11.76%)
May 17, 2018 0.2040 0.2040 0.2040 0.2040 10,000 -0.03(-11.30%)
May 14, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 10, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 08, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 07, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
May 03, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 01, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 25, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 20, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 17, 2018 0.2100 0.2100 0.2100 0.2100 2,500 -0.02(-8.70%)
Apr 10, 2018 0.2300 0.2300 0.2300 0 -0.00(-1.29%)
Apr 09, 2018 0.2330 0.2330 0.2330 0.2330 12,000 +0.00(+1.97%)
Apr 06, 2018 0.2285 0.2285 0.2285 0.2285 4,500 +0.01(+3.86%)
Apr 04, 2018 0.2200 0.2200 0.2200 0 -0.02(-6.78%)
Apr 02, 2018 0.2360 0.2360 0.2360 0 +0.01(+2.61%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 27, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Mar 23, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2500 0.2400 0.2400 13,700 +0.00(+0.00%)
Mar 21, 2018 0.2400 0.2400 0.2400 0.2400 1,300 -0.00(-1.80%)
Mar 20, 2018 0.2444 0.2444 0.2444 0.2444 2,000 -0.01(-2.24%)
Mar 16, 2018 0.2500 0.2500 0.2500 3,900 +0.00(+0.00%)
Mar 15, 2018 0.2500 0.2500 0.2500 0.2500 31,000 -0.00(-1.19%)
Mar 13, 2018 0.2530 0.2530 0.2530 0 +0.00(+0.40%)
Mar 12, 2018 0.2520 0.2520 0.2520 0.2520 16,600 -0.01(-3.08%)
Mar 06, 2018 0.2600 0.2600 0.2600 90 +0.02(+8.33%)
Mar 05, 2018 0.2383 0.2400 0.2370 0.2400 20,300 +0.01(+3.06%)
Mar 01, 2018 0.2329 0.2329 0.2329 0 +0.00(+1.25%)
Feb 27, 2018 0.2300 0.2300 0.2300 0 -0.01(-2.50%)
Feb 26, 2018 0.2300 0.2359 0.2300 0.2359 12,000 +0.02(+7.23%)
Feb 23, 2018 0.2300 0.2300 0.2200 0.2200 15,500 -0.01(-4.31%)
Feb 21, 2018 0.2299 0.2299 0.2299 0 +0.00(+0.39%)
Feb 20, 2018 0.2290 0.2290 0.2290 0.2290 10,000 -0.01(-3.38%)
Feb 16, 2018 0.2370 0.2370 0.2370 0 -0.00(-1.21%)
Feb 13, 2018 0.2399 0.2399 0.2399 0 +0.01(+6.62%)
Feb 08, 2018 0.2250 0.2250 0.2250 0 -0.00(-1.53%)
Feb 07, 2018 0.2300 0.2300 0.2285 0 -0.00(-0.65%)
Feb 06, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.03%)
Feb 02, 2018 0.2500 0.2500 0.2299 0.2299 21,650 -0.02(-8.65%)
Jan 31, 2018 0.2517 0.2517 0.2517 0 -0.01(-4.22%)
Jan 30, 2018 0.2638 0.2638 0.2628 0 -0.00(-0.38%)
Jan 25, 2018 0.2638 0.2638 0.2638 0 +0.00(+1.46%)
Jan 22, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.65%)
Jan 19, 2018 0.2698 0.2698 0.2698 0.2698 100 -0.00(-0.06%)
Jan 18, 2018 0.2700 0.2700 0.2700 0.2700 750 +0.00(+0.00%)
Jan 17, 2018 0.2677 0.2700 0.2677 0.2700 21,500 +0.00(+0.00%)
Jan 16, 2018 0.2700 0.2700 0.2677 0.2700 11,000 -0.01(-3.57%)
Jan 10, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jan 04, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 03, 2018 0.2500 0.2500 0.2500 0.2500 2,001 -0.01(-2.68%)
Jan 02, 2018 0.2569 0.2569 0.2569 0.2569 1,000 +0.01(+2.75%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2017 0.2500 0.2500 0.2500 0 +0.02(+10.13%)
Dec 13, 2017 0.2270 0.2270 0.2270 0 -0.00(-0.25%)
Dec 07, 2017 0.2276 0.2276 0.2276 0 -0.02(-7.75%)
Dec 05, 2017 0.2467 0.2467 0.2467 0 +0.00(+0.69%)
Dec 01, 2017 0.2450 0.2450 0.2450 0 -0.04(-14.00%)
Nov 29, 2017 0.2849 0.2849 0.2849 0 +0.02(+7.51%)
Nov 28, 2017 0.2650 0.2650 0.2650 0.2650 5,000 -0.00(-0.03%)
Nov 27, 2017 0.2651 0.2651 0.2651 0.2651 7,500 +0.02(+6.03%)
Nov 21, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 17, 2017 0.2550 0.2550 0.2550 0 +0.00(+0.79%)
Nov 08, 2017 0.2530 0.2530 0.2530 0 -0.00(-0.78%)
Nov 07, 2017 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+8.51%)
Nov 03, 2017 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Nov 02, 2017 0.2258 0.2450 0.2258 0.2450 2,750 +0.01(+4.26%)
Oct 31, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Oct 30, 2017 0.2300 0.2300 0.2300 0.2300 300 -0.01(-4.78%)
Oct 27, 2017 0.2300 0.2415 0.2300 0.2415 2,900 -0.01(-3.53%)
Oct 26, 2017 0.2550 0.2550 0.2504 0.2504 23,000 -0.01(-4.79%)
Oct 25, 2017 0.2630 0.2630 0.2630 0.2630 5,000 +0.00(+1.15%)
Oct 24, 2017 0.2600 0.2600 0.2600 0.2600 60,000 +0.02(+8.33%)
Oct 17, 2017 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Oct 13, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.57%)
Oct 04, 2017 0.2635 0.2635 0.2635 0 +0.01(+3.33%)
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.