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 )

0.4091 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 7, 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 (%)
Jun 30, 2011 2.260 2.330 2.260 2.330 59,150 +0.23(+10.95%)
Jun 28, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 27, 2011 2.130 2.150 2.050 2.150 37,380 -0.08(-3.59%)
Jun 24, 2011 2.300 2.300 2.230 2.230 8,188 -0.07(-3.04%)
Jun 23, 2011 2.350 2.350 2.300 2.300 33,200 -0.12(-4.96%)
Jun 22, 2011 2.400 2.420 2.390 2.420 18,895 +0.01(+0.41%)
Jun 21, 2011 2.450 2.450 2.390 2.410 26,590 -0.15(-5.86%)
Jun 20, 2011 2.560 2.560 2.560 2.560 9,700 +0.03(+1.19%)
Jun 17, 2011 2.520 2.570 2.520 2.530 31,652 +0.03(+1.20%)
Jun 16, 2011 2.480 2.580 2.480 2.500 21,080 -0.11(-4.21%)
Jun 15, 2011 2.710 2.710 2.610 2.610 43,550 +0.02(+0.77%)
Jun 14, 2011 2.560 2.630 2.560 2.590 34,699 +0.14(+5.71%)
Jun 13, 2011 2.500 2.500 2.450 2.450 44,300 +0.03(+1.24%)
Jun 10, 2011 2.490 2.490 2.420 2.420 16,620 -0.06(-2.42%)
Jun 09, 2011 2.440 2.480 2.420 2.480 27,220 +0.21(+9.25%)
Jun 08, 2011 2.270 2.330 2.270 2.270 48,490 +0.05(+2.25%)
Jun 07, 2011 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Jun 06, 2011 2.270 2.270 2.250 2.250 44,019 +0.05(+2.27%)
Jun 03, 2011 2.170 2.200 2.170 2.200 30,149 +0.36(+19.57%)
May 24, 2011 1.870 1.870 1.840 1.840 42,200 -0.04(-2.13%)
May 23, 2011 1.900 1.900 1.830 1.880 82,955 -0.08(-4.08%)
May 20, 2011 2.000 2.000 1.950 1.960 27,177 -0.07(-3.45%)
May 19, 2011 1.980 2.030 1.970 2.030 45,949 +0.05(+2.53%)
May 18, 2011 1.910 1.980 1.910 1.980 171,275 +0.03(+1.54%)
May 17, 2011 1.990 1.990 1.930 1.950 77,995 -0.07(-3.47%)
May 16, 2011 2.000 2.050 2.000 2.020 58,465 +0.04(+2.02%)
May 13, 2011 2.070 2.070 1.980 1.980 163,820 -0.18(-8.33%)
May 12, 2011 2.100 2.160 2.100 2.160 68,743 -0.12(-5.26%)
May 11, 2011 2.330 2.350 2.280 2.280 115,800 -0.06(-2.56%)
May 10, 2011 2.380 2.380 2.330 2.340 38,320 -0.11(-4.49%)
May 09, 2011 2.450 2.450 2.420 2.450 24,500 +0.00(+0.00%)
May 06, 2011 2.410 2.480 2.410 2.450 19,470 +0.03(+1.24%)
May 05, 2011 2.350 2.440 2.350 2.420 52,255 +0.12(+5.22%)
May 04, 2011 2.250 2.310 2.250 2.300 24,212 +0.09(+4.07%)
May 03, 2011 2.200 2.230 2.200 2.210 139,197 -0.10(-4.33%)
May 02, 2011 2.310 2.340 2.310 2.310 110,031 -0.17(-6.85%)
Apr 29, 2011 2.470 2.500 2.430 2.480 95,590 -0.15(-5.70%)
Apr 28, 2011 2.620 2.630 2.580 2.630 32,460 -0.15(-5.40%)
Apr 27, 2011 2.760 2.780 2.750 2.780 32,834 +0.01(+0.36%)
Apr 26, 2011 2.770 2.790 2.770 2.770 26,780 -0.02(-0.72%)
Apr 25, 2011 2.760 2.790 2.760 2.790 75,635 -0.02(-0.71%)
Apr 21, 2011 2.750 2.830 2.750 2.810 193,572 +0.15(+5.64%)
Apr 20, 2011 2.550 2.680 2.550 2.660 79,544 +0.24(+9.92%)
Apr 19, 2011 2.420 2.420 2.350 2.420 92,590 -0.12(-4.72%)
Apr 18, 2011 2.580 2.580 2.490 2.540 144,013 -0.32(-11.19%)
Apr 15, 2011 2.790 2.860 2.780 2.860 152,898 +0.08(+2.88%)
Apr 14, 2011 2.760 2.790 2.700 2.780 146,921 +0.09(+3.35%)
Apr 13, 2011 2.650 2.690 2.600 2.690 126,775 +0.16(+6.32%)
Apr 12, 2011 2.600 2.610 2.500 2.530 137,580 -0.07(-2.69%)
Apr 11, 2011 2.460 2.790 2.380 2.600 567,581 +0.22(+9.24%)
Apr 08, 2011 2.330 2.400 2.330 2.380 65,484 +0.18(+8.18%)
Apr 07, 2011 2.220 2.220 2.200 2.200 21,000 -0.05(-2.22%)
Apr 06, 2011 2.250 2.270 2.250 2.250 88,300 -0.02(-0.88%)
Apr 05, 2011 2.200 2.270 2.200 2.270 39,078 +0.07(+3.18%)
Apr 04, 2011 2.150 2.230 2.110 2.200 237,195 +0.13(+6.28%)
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.