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, 2014 0.2900 0.2900 0.2900 0 +0.01(+2.11%)
Mar 25, 2014 0.2840 0.2840 0.2840 0 +0.02(+9.23%)
Mar 24, 2014 0.2600 0.2600 0.2600 0.2600 2,700 -0.05(-16.13%)
Mar 17, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.30%)
Mar 13, 2014 0.3001 0.3001 0.3001 0 -0.04(-11.74%)
Mar 11, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 06, 2014 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Mar 05, 2014 0.3600 0.3600 0.3600 0.3600 172 +0.02(+7.14%)
Mar 04, 2014 0.3360 0.3360 0.3360 0.3360 6,000 -0.02(-6.28%)
Feb 28, 2014 0.3585 0.3585 0.3585 0 +0.03(+8.64%)
Feb 27, 2014 0.3300 0.3300 0.3300 0.3300 225 -0.03(-8.33%)
Feb 24, 2014 0.3600 0.3600 0.3600 0.3600 0 -0.03(-7.22%)
Feb 21, 2014 0.3899 0.3900 0.3800 0.3880 0 -0.00(-0.51%)
Feb 20, 2014 0.3899 0.3900 0.3899 0.3900 2,000 +0.01(+2.98%)
Feb 19, 2014 0.3880 0.3880 0.3787 0.3787 2,400 +0.01(+3.05%)
Feb 14, 2014 0.3675 0.3675 0.3675 0.3675 0 +0.00(+0.68%)
Feb 13, 2014 0.3650 0.3650 0.3650 0.3650 3,000 -0.04(-8.75%)
Feb 10, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 07, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Feb 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 31, 2014 0.3600 0.3600 0.3500 0.3500 0 +0.00(+0.00%)
Jan 30, 2014 0.3500 0.3500 0.3500 0.3500 1,500 -0.04(-10.71%)
Jan 22, 2014 0.3920 0.3920 0.3920 0.3920 0 -0.01(-3.19%)
Jan 21, 2014 0.4049 0.4049 0.4049 0.4049 500 +0.07(+22.70%)
Jan 10, 2014 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Jan 08, 2014 0.3700 0.3700 0.3700 0 +0.05(+17.46%)
Jan 06, 2014 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Dec 31, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2013 0.2900 0.2900 0.2900 0.2900 2,500 -0.00(-0.03%)
Dec 27, 2013 0.2850 0.2901 0.2850 0.2901 6,300 -0.00(-1.66%)
Dec 23, 2013 0.2950 0.2950 0.2950 0 -0.04(-11.14%)
Dec 17, 2013 0.3320 0.3320 0.3320 0.3320 0 +0.05(+18.57%)
Dec 13, 2013 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 12, 2013 0.2900 0.2900 0.2900 0.2900 150 +0.00(+0.00%)
Dec 11, 2013 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+5.45%)
Dec 09, 2013 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 06, 2013 0.2650 0.2650 0.2650 0.2650 360 +0.00(+0.00%)
Dec 04, 2013 0.2650 0.2650 0.2650 0 -0.06(-17.21%)
Nov 26, 2013 0.3201 0.3201 0.3201 0.3201 0 -0.00(-1.20%)
Nov 25, 2013 0.3200 0.3240 0.3200 0.3240 28,600 +0.01(+4.52%)
Nov 22, 2013 0.3100 0.3100 0.3100 0.3100 5,000 -0.06(-16.22%)
Nov 20, 2013 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Nov 14, 2013 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Nov 12, 2013 0.3450 0.3450 0.3450 0 -0.06(-14.81%)
Nov 07, 2013 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Nov 06, 2013 0.3900 0.3900 0.3900 0.3900 1,450 +0.03(+8.33%)
Nov 04, 2013 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 31, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.23%)
Oct 25, 2013 0.3580 0.3580 0.3580 0 -0.02(-4.79%)
Oct 18, 2013 0.3760 0.3760 0.3760 0 +0.01(+3.01%)
Oct 17, 2013 0.3650 0.3650 0.3650 0.3650 3,000 +0.01(+1.96%)
Oct 14, 2013 0.3580 0.3580 0.3580 0 +0.01(+2.29%)
Oct 11, 2013 0.3510 0.3510 0.3500 0.3500 7,250 +0.00(+0.00%)
Sep 26, 2013 0.3500 0.3500 0.3500 0 -0.06(-13.58%)
Sep 24, 2013 0.4050 0.4050 0.4050 0.4050 0 +0.05(+12.50%)
Sep 20, 2013 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Sep 16, 2013 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Sep 13, 2013 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+11.11%)
Sep 12, 2013 0.3150 0.3150 0.3150 0.3150 3,000 +0.01(+1.94%)
Sep 09, 2013 0.3090 0.3090 0.3090 0 -0.02(-6.36%)
Sep 05, 2013 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Sep 04, 2013 0.3250 0.3250 0.3250 0.3250 2,000 +0.03(+10.17%)
Aug 30, 2013 0.2950 0.2950 0.2950 0 -0.04(-11.94%)
Aug 26, 2013 0.3350 0.3350 0.3350 0 +0.01(+1.82%)
Aug 21, 2013 0.3290 0.3290 0.3290 0 -0.00(-0.81%)
Aug 16, 2013 0.3317 0.3317 0.3317 0 -0.04(-10.35%)
Aug 14, 2013 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Aug 12, 2013 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Aug 08, 2013 0.3350 0.3350 0.3350 0 +0.02(+6.32%)
Aug 07, 2013 0.3350 0.3350 0.3151 0.3151 5,200 -0.05(-13.67%)
Aug 05, 2013 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 01, 2013 0.3650 0.3650 0.3650 0 -0.01(-2.41%)
Jul 15, 2013 0.3740 0.3740 0.3740 0 +0.01(+2.47%)
Jul 11, 2013 0.3650 0.3650 0.3650 0 +0.04(+12.31%)
Jul 10, 2013 0.3275 0.3275 0.3250 0.3250 8,000 -0.01(-1.52%)
Jul 09, 2013 0.3300 0.3300 0.3300 0.3300 200 +0.02(+6.45%)
Jul 01, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Jun 28, 2013 0.2650 0.2650 0.2650 0.2650 3,600 -0.02(-7.02%)
Jun 27, 2013 0.2780 0.2850 0.2780 0.2850 4,324 +0.01(+5.56%)
Jun 26, 2013 0.2500 0.2700 0.2500 0.2700 5,100 +0.03(+12.50%)
Jun 25, 2013 0.2410 0.2410 0.2400 0.2400 25,650 -0.04(-14.29%)
Jun 24, 2013 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 20, 2013 0.2800 0.2800 0.2800 0.2800 0 -0.06(-17.65%)
Jun 19, 2013 0.3400 0.3400 0.3400 0.3400 1,300 +0.01(+3.03%)
Jun 17, 2013 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jun 12, 2013 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jun 11, 2013 0.4000 0.4000 0.3700 0.3700 3,800 -0.05(-12.94%)
Jun 05, 2013 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jun 04, 2013 0.4100 0.4100 0.4100 0.4100 3,900 +0.00(+0.00%)
May 31, 2013 0.4100 0.4100 0.4100 0.4100 0 -0.00(-0.49%)
May 30, 2013 0.4200 0.4200 0.4120 0.4120 5,276 +0.00(+0.49%)
May 29, 2013 0.4200 0.4200 0.4000 0.4100 49,348 -0.01(-2.38%)
May 28, 2013 0.4550 0.4550 0.4200 0.4200 10,600 -0.10(-19.23%)
May 22, 2013 0.5200 0.5200 0.5200 0 +0.01(+2.56%)
May 21, 2013 0.4800 0.5070 0.4750 0.5070 2,600 +0.03(+5.63%)
May 17, 2013 0.4800 0.4800 0.4800 0 -0.04(-6.80%)
May 16, 2013 0.4650 0.5150 0.4650 0.5150 3,438 -0.00(-0.58%)
May 15, 2013 0.5190 0.5190 0.5180 0.5180 3,000 -0.07(-11.45%)
May 10, 2013 0.5850 0.5850 0.5850 0.5850 0 +0.02(+3.54%)
May 09, 2013 0.5650 0.5650 0.5650 0.5650 1,700 +0.03(+6.60%)
May 03, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 01, 2013 0.5400 0.5400 0.5400 0 +0.01(+0.93%)
Apr 30, 2013 0.5350 0.5350 0.5350 0.5350 7,600 +0.01(+1.90%)
Apr 26, 2013 0.5250 0.5250 0.5250 0 -0.04(-7.89%)
Apr 25, 2013 0.5500 0.5700 0.5500 0.5700 7,500 +0.05(+9.62%)
Apr 22, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Apr 15, 2013 0.5600 0.5600 0.5600 0.5600 0 -0.02(-4.27%)
Apr 12, 2013 0.5800 0.5850 0.5800 0.5850 11,250 -0.08(-11.36%)
Apr 11, 2013 0.5900 0.6600 0.5900 0.6600 10,500 +0.18(+37.50%)
Apr 10, 2013 0.4800 0.4800 0.4800 0.4800 2,000 +0.01(+1.05%)
Apr 09, 2013 0.4750 0.4750 0.4750 0.4750 3,025 -0.01(-1.04%)
Apr 05, 2013 0.4800 0.4800 0.4800 0 -0.04(-8.50%)
Apr 04, 2013 0.5200 0.5250 0.5200 0.5246 4,000 -0.04(-6.82%)
Apr 03, 2013 0.5630 0.5630 0.5630 0.5630 3,000 -0.03(-4.25%)
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.