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 )

0.4264 -0.0147 (-3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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, 2020 0.3800 0.3800 0.3800 0.3800 4,860 +0.03(+8.23%)
Mar 30, 2020 0.3511 0.3511 0.3511 0.3511 500 -0.03(-6.87%)
Mar 27, 2020 0.3662 0.3770 0.3662 0.3770 12,300 -0.01(-3.33%)
Mar 26, 2020 0.3850 0.4050 0.3822 0.3900 78,900 +0.02(+5.41%)
Mar 25, 2020 0.3850 0.4050 0.3700 0.3700 6,800 -0.01(-2.63%)
Mar 24, 2020 0.3660 0.3837 0.3660 0.3800 33,455 -0.03(-7.59%)
Mar 23, 2020 0.3720 0.4112 0.3450 0.4112 184,200 +0.05(+12.66%)
Mar 20, 2020 0.3650 0.3650 0.3650 0.3650 200 +0.02(+4.29%)
Mar 19, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.00(-0.28%)
Mar 18, 2020 0.3510 0.3510 0.3510 0.3510 2,000 +0.01(+3.24%)
Mar 17, 2020 0.3128 0.3400 0.3000 0.3400 20,600 +0.03(+11.11%)
Mar 16, 2020 0.3640 0.3640 0.2650 0.3060 9,727 -0.11(-26.27%)
Mar 13, 2020 0.4069 0.4150 0.3600 0.4150 7,000 +0.05(+14.29%)
Mar 12, 2020 0.4350 0.4350 0.3631 0.3631 31,450 -0.13(-25.90%)
Mar 11, 2020 0.4900 0.4900 0.4900 0.4900 750 -0.02(-3.28%)
Mar 10, 2020 0.4605 0.5066 0.4605 0.5066 3,200 +0.04(+8.25%)
Mar 09, 2020 0.4960 0.4960 0.4400 0.4680 24,019 -0.03(-6.21%)
Mar 06, 2020 0.4990 0.4990 0.4990 0.4990 5,000 -0.04(-8.02%)
Mar 05, 2020 0.5300 0.5425 0.5125 0.5425 55,546 +0.02(+4.33%)
Mar 04, 2020 0.5200 0.5200 0.5200 0.5200 20,027 +0.03(+5.69%)
Mar 03, 2020 0.4910 0.5200 0.4910 0.4920 26,079 -0.00(-0.61%)
Mar 02, 2020 0.5250 0.5250 0.4950 0.4950 13,000 -0.05(-8.50%)
Feb 28, 2020 0.5300 0.5410 0.5100 0.5410 20,500 -0.09(-14.13%)
Feb 27, 2020 0.6000 0.6300 0.6000 0.6300 700 +0.04(+6.96%)
Feb 26, 2020 0.5747 0.5890 0.5500 0.5890 3,550 -0.05(-7.97%)
Feb 25, 2020 0.6400 0.6500 0.6400 0.6400 20,000 +0.01(+1.59%)
Feb 24, 2020 0.6870 0.6870 0.6140 0.6300 13,460 -0.07(-10.00%)
Feb 21, 2020 0.6800 0.7075 0.6800 0.7000 27,400 +0.06(+9.37%)
Feb 20, 2020 0.6630 0.6900 0.6400 0.6400 20,441 -0.03(-4.48%)
Feb 19, 2020 0.6120 0.6700 0.6120 0.6700 16,100 +0.05(+7.89%)
Feb 18, 2020 0.6200 0.6520 0.6200 0.6210 7,604 -0.05(-7.24%)
Feb 14, 2020 0.7050 0.7050 0.6650 0.6695 5,600 -0.05(-6.36%)
Feb 13, 2020 0.7070 0.7150 0.6800 0.7150 35,525 -0.20(-21.43%)
Feb 12, 2020 0.7568 0.9120 0.6929 0.9100 210,896 +0.16(+21.33%)
Feb 11, 2020 0.7000 0.7540 0.7000 0.7500 14,874 +0.09(+14.50%)
Feb 10, 2020 0.6530 0.7000 0.6530 0.6550 45,438 +0.09(+15.93%)
Feb 07, 2020 0.5920 0.5920 0.5600 0.5650 3,800 +0.04(+7.82%)
Feb 06, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.00%)
Feb 05, 2020 0.5240 0.5240 0.5240 0.5240 200 +0.00(+0.58%)
Feb 04, 2020 0.5280 0.5291 0.5210 0.5210 204,417 +0.02(+3.17%)
Feb 03, 2020 0.5255 0.5255 0.5050 0.5050 16,010 -0.02(-2.88%)
Jan 31, 2020 0.5100 0.5225 0.5100 0.5200 17,600 +0.02(+4.00%)
Jan 30, 2020 0.5000 0.5000 0.5000 0.5000 2,000 -0.01(-2.02%)
Jan 29, 2020 0.5250 0.5250 0.5103 0.5103 6,900 +0.07(+15.40%)
Jan 27, 2020 0.4422 0.4422 0.4422 0 -0.05(-9.57%)
Jan 24, 2020 0.4890 0.4890 0.4890 0.4890 800 +0.04(+9.89%)
Jan 23, 2020 0.4450 0.4450 0.4450 0.4450 2,130 -0.03(-5.74%)
Jan 22, 2020 0.4721 0.4721 0.4721 0.4721 208 -0.00(-0.92%)
Jan 21, 2020 0.4936 0.4936 0.4765 0.4765 1,100 -0.04(-8.37%)
Jan 17, 2020 0.5200 0.5200 0.5200 0.5200 400 +0.12(+29.39%)
Jan 16, 2020 0.4019 0.4019 0.4019 60 +0.00(+0.00%)
Jan 15, 2020 0.4019 0.4019 0.4019 40 +0.00(+0.00%)
Jan 14, 2020 0.4134 0.4134 0.4019 0.4019 2,100 -0.02(-5.44%)
Jan 10, 2020 0.4250 0.4250 0.4250 0 -0.02(-4.06%)
Jan 09, 2020 0.4430 0.4430 0.4430 0.4430 4,700 -0.00(-0.45%)
Jan 08, 2020 0.4450 0.4450 0.4450 0.4450 880 -0.01(-2.20%)
Jan 07, 2020 0.4550 0.4550 0.4550 0.4550 8,915 -0.01(-1.86%)
Jan 06, 2020 0.4300 0.4636 0.4300 0.4636 10,000 +0.07(+17.64%)
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.