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 )

0.4150 +0.0340 (+8.92%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 10, 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 (%)
Jan 31, 2011 1.000 1.010 1.000 1.010 15,000 -0.08(-7.34%)
Jan 28, 2011 1.200 1.200 1.090 1.090 16,621 -0.11(-9.17%)
Jan 27, 2011 1.150 1.200 1.150 1.200 2,500 +0.05(+4.35%)
Jan 26, 2011 1.070 1.150 1.070 1.150 5,300 +0.00(+0.00%)
Jan 25, 2011 1.070 1.150 1.070 1.150 16,900 -0.01(-0.86%)
Jan 24, 2011 1.160 1.160 1.160 1.160 55,500 +0.00(+0.00%)
Jan 21, 2011 1.160 1.200 1.090 1.160 52,600 -0.02(-1.69%)
Jan 20, 2011 1.180 1.180 1.180 1.180 56,300 +0.04(+3.51%)
Jan 19, 2011 1.100 1.150 1.090 1.140 37,700 +0.13(+12.87%)
Jan 18, 2011 1.070 1.070 1.010 1.010 7,795 -0.01(-0.98%)
Jan 14, 2011 1.080 1.090 1.000 1.020 45,800 -0.08(-7.27%)
Jan 13, 2011 1.100 1.100 1.100 1.100 8,000 +0.02(+1.85%)
Jan 12, 2011 1.070 1.080 1.040 1.080 12,700 +0.04(+3.85%)
Jan 11, 2011 1.040 1.090 0.9700 1.040 38,485 +0.00(+0.00%)
Jan 10, 2011 1.080 1.080 1.040 1.040 29,525 +0.04(+4.00%)
Jan 07, 2011 0.9600 1.090 0.9600 1.000 55,445 -0.06(-5.66%)
Jan 06, 2011 1.100 1.140 1.010 1.060 89,918 -0.08(-7.02%)
Jan 05, 2011 1.150 1.190 1.040 1.140 41,885 -0.08(-6.56%)
Jan 04, 2011 1.150 1.230 1.140 1.220 136,595 +0.15(+14.02%)
Jan 03, 2011 1.040 1.130 1.000 1.070 304,955 -0.03(-2.73%)
Dec 31, 2010 1.080 1.200 0.9900 1.100 276,050 -0.10(-8.33%)
Dec 30, 2010 1.080 1.250 1.080 1.200 97,595 +0.24(+25.00%)
Dec 29, 2010 0.9050 0.9600 0.8500 0.9600 136,823 +0.14(+17.07%)
Dec 28, 2010 0.8250 0.8350 0.7900 0.8200 49,800 +0.01(+0.61%)
Dec 27, 2010 0.8300 0.8300 0.8150 0.8150 13,600 -0.02(-2.40%)
Dec 23, 2010 0.8350 0.8350 0.8300 0.8350 9,550 +0.03(+4.37%)
Dec 22, 2010 0.8000 0.8000 0.8000 0.8000 1,530 -0.01(-1.84%)
Dec 21, 2010 0.8150 0.8150 0.8150 0.8150 5,000 -0.03(-2.98%)
Dec 17, 2010 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Dec 16, 2010 0.8350 0.8350 0.8350 0.8350 1,000 -0.02(-1.76%)
Dec 15, 2010 0.8550 0.8600 0.8500 0.8500 84,095 +0.02(+1.80%)
Dec 14, 2010 0.8700 0.8700 0.8350 0.8350 8,200 -0.03(-2.91%)
Dec 13, 2010 0.8600 0.8600 0.8600 0.8600 109,950 +0.05(+6.83%)
Dec 10, 2010 0.8050 0.8050 0.8050 0.8050 11,000 -0.03(-3.59%)
Dec 09, 2010 0.8600 0.8800 0.8350 0.8350 72,200 +0.01(+0.60%)
Dec 08, 2010 0.8650 0.8650 0.8300 0.8300 9,150 +0.01(+1.22%)
Dec 07, 2010 0.8700 0.9000 0.8200 0.8200 126,700 -0.05(-5.75%)
Dec 06, 2010 0.8600 0.8700 0.8200 0.8700 41,500 +0.01(+1.16%)
Dec 03, 2010 0.8300 0.8600 0.8200 0.8600 49,200 +0.00(+0.00%)
Dec 02, 2010 0.8500 0.8650 0.8200 0.8600 18,255 +0.03(+2.99%)
Dec 01, 2010 0.8300 0.8500 0.8300 0.8350 60,550 +0.02(+3.09%)
Nov 30, 2010 0.8200 0.8300 0.8100 0.8100 82,750 -0.05(-6.36%)
Nov 29, 2010 0.8700 0.8700 0.8600 0.8650 29,550 +0.04(+4.22%)
Nov 26, 2010 0.8300 0.8300 0.8300 0.8300 22,325 +0.11(+15.28%)
Nov 24, 2010 0.7650 0.7200 0.7200 0.7200 6,700 -0.03(-4.00%)
Nov 23, 2010 0.7500 0.7500 0.7500 0.7500 7,000 +0.00(+0.00%)
Nov 22, 2010 0.7550 0.7550 0.7500 0.7500 5,625 +0.03(+3.45%)
Nov 19, 2010 0.7200 0.7250 0.7200 0.7250 61,550 +0.00(+0.00%)
Nov 18, 2010 0.7250 0.7250 0.7250 0.7250 2,100 +0.04(+6.62%)
Nov 17, 2010 0.6800 0.6900 0.6450 0.6800 59,400 -0.02(-2.86%)
Nov 16, 2010 0.7200 0.7200 0.6800 0.7000 9,000 +0.00(+0.00%)
Nov 15, 2010 0.7500 0.7500 0.7000 0.7000 27,000 -0.10(-12.50%)
Nov 12, 2010 0.7850 0.8000 0.7750 0.8000 186,325 +0.04(+5.26%)
Nov 11, 2010 0.7750 0.8250 0.7600 0.7600 39,100 -0.06(-7.32%)
Nov 10, 2010 0.7800 0.8200 0.7800 0.8200 14,110 +0.04(+5.13%)
Nov 09, 2010 0.7900 0.8200 0.7800 0.7800 9,500 -0.02(-2.50%)
Nov 08, 2010 0.8450 0.8450 0.8000 0.8000 11,500 -0.05(-5.88%)
Nov 05, 2010 0.8500 0.8500 0.8200 0.8500 15,800 +0.02(+1.80%)
Nov 04, 2010 0.8350 0.8350 0.8350 0.8350 14,750 +0.05(+7.05%)
Nov 03, 2010 0.7500 0.7850 0.7500 0.7800 7,500 +0.08(+10.64%)
Nov 02, 2010 0.7300 0.7350 0.7050 0.7050 12,300 -0.02(-2.08%)
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.