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 (%)
Oct 31, 2019 0.4750 0.4750 0.4750 0.4750 1,450 -0.03(-5.00%)
Oct 30, 2019 0.5120 0.5120 0.4760 0.5000 4,000 +0.00(+0.00%)
Oct 29, 2019 0.4850 0.5000 0.4850 0.5000 6,600 +0.03(+6.84%)
Oct 25, 2019 0.4680 0.4680 0.4680 0 +0.00(+0.00%)
Oct 24, 2019 0.4875 0.4875 0.4680 0.4680 7,500 -0.00(-0.21%)
Oct 23, 2019 0.5103 0.5103 0.4690 0.4690 10,200 -0.08(-13.88%)
Oct 18, 2019 0.5446 0.5446 0.5446 0 -0.02(-2.84%)
Oct 17, 2019 0.5420 0.5690 0.5420 0.5605 26,615 +0.03(+6.07%)
Oct 16, 2019 0.5120 0.5400 0.5120 0.5284 44,684 -0.00(-0.30%)
Oct 15, 2019 0.5240 0.5300 0.5240 0.5300 68,183 +0.01(+1.92%)
Oct 14, 2019 0.5370 0.5370 0.5200 0.5200 4,718 -0.02(-3.70%)
Oct 11, 2019 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+2.86%)
Oct 09, 2019 0.5250 0.5250 0.5250 0 +0.02(+3.96%)
Oct 08, 2019 0.5310 0.5310 0.5050 0.5050 6,150 -0.03(-4.72%)
Oct 07, 2019 0.5210 0.5500 0.5210 0.5300 36,750 +0.05(+9.57%)
Oct 04, 2019 0.4930 0.4930 0.4837 0.4837 2,500 +0.01(+2.48%)
Oct 03, 2019 0.4900 0.4960 0.4720 0.4720 91,585 +0.00(+0.64%)
Oct 02, 2019 0.4525 0.4690 0.4525 0.4690 3,200 +0.01(+3.03%)
Oct 01, 2019 0.4525 0.4552 0.4525 0.4552 3,200 -0.04(-8.96%)
Sep 30, 2019 0.5230 0.5230 0.5000 0.5000 22,900 +0.02(+5.22%)
Sep 27, 2019 0.4350 0.4752 0.4350 0.4752 6,200 +0.00(+0.25%)
Sep 26, 2019 0.4740 0.4948 0.4740 0.4740 31,030 -0.06(-10.70%)
Sep 25, 2019 0.5420 0.5420 0.5274 0.5308 108,000 -0.02(-3.49%)
Sep 24, 2019 0.5250 0.5600 0.5250 0.5500 59,414 +0.03(+5.77%)
Sep 23, 2019 0.5135 0.5250 0.5135 0.5200 64,907 +0.00(+0.00%)
Sep 20, 2019 0.5140 0.5300 0.5140 0.5200 128,700 +0.05(+10.64%)
Sep 19, 2019 0.4890 0.4890 0.4500 0.4700 71,824 +0.00(+0.53%)
Sep 18, 2019 0.4650 0.4700 0.4650 0.4675 94,753 +0.04(+8.72%)
Sep 16, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 13, 2019 0.4170 0.4210 0.4050 0.4100 18,400 -0.02(-5.22%)
Sep 12, 2019 0.4240 0.4326 0.4210 0.4326 99,500 +0.04(+10.92%)
Sep 11, 2019 0.3650 0.3900 0.3400 0.3900 161,600 +0.00(+0.23%)
Sep 10, 2019 0.3820 0.4028 0.3690 0.3891 91,347 +0.04(+10.23%)
Sep 09, 2019 0.3115 0.3530 0.3115 0.3530 18,816 +0.06(+20.48%)
Sep 06, 2019 0.2940 0.2940 0.2855 0.2930 15,000 +0.00(+0.00%)
Sep 05, 2019 0.2690 0.2930 0.2690 0.2930 125,000 +0.04(+15.81%)
Sep 04, 2019 0.2660 0.2660 0.2530 0.2530 33,950 -0.02(-6.30%)
Sep 03, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.56%)
Aug 27, 2019 0.2685 0.2685 0.2685 0 -0.01(-2.19%)
Aug 26, 2019 0.2910 0.2910 0.2745 0.2745 1,800 -0.01(-3.00%)
Aug 23, 2019 0.2830 0.2830 0.2830 0.2830 6,000 +0.01(+2.54%)
Aug 22, 2019 0.2718 0.2760 0.2718 0.2760 11,500 +0.02(+6.24%)
Aug 19, 2019 0.2598 0.2598 0.2598 0 -0.03(-11.33%)
Aug 16, 2019 0.2713 0.2930 0.2682 0.2930 42,300 -0.00(-0.10%)
Aug 14, 2019 0.2933 0.2933 0.2933 0 -0.00(-0.14%)
Aug 09, 2019 0.2937 0.2937 0.2937 0 +0.03(+12.18%)
Aug 08, 2019 0.2618 0.2618 0.2618 0.2618 9,000 +0.01(+5.99%)
Aug 07, 2019 0.2470 0.2760 0.2470 0.2470 21,550 -0.00(-0.28%)
Aug 06, 2019 0.2663 0.2663 0.2477 0.2477 4,500 -0.02(-7.19%)
Aug 05, 2019 0.2770 0.2770 0.2669 0.2669 17,771 -0.00(-0.78%)
Aug 02, 2019 0.2690 0.2690 0.2610 0.2690 6,000 -0.01(-2.18%)
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.