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 )

0.4188 +0.0377 (+9.89%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 (%)
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%)
Apr 02, 2013 0.5880 0.5880 0.5880 0.5880 4,010 +0.01(+1.38%)
Mar 26, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Mar 21, 2013 0.6000 0.6000 0.6000 0 +0.01(+0.84%)
Mar 18, 2013 0.5950 0.5950 0.5950 0 -0.02(-2.46%)
Mar 12, 2013 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Mar 08, 2013 0.6300 0.6300 0.6300 0 +0.01(+0.96%)
Mar 07, 2013 0.6150 0.6240 0.6150 0.6240 2,700 -0.01(-0.95%)
Mar 06, 2013 0.6150 0.6300 0.6150 0.6300 5,000 +0.00(+0.00%)
Feb 25, 2013 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Feb 22, 2013 0.6000 0.6000 0.6000 0.6000 450 +0.01(+0.84%)
Feb 21, 2013 0.5950 0.5950 0.5950 0.5950 13,000 -0.06(-8.46%)
Feb 20, 2013 0.6600 0.6600 0.6500 0.6500 13,800 -0.05(-7.14%)
Feb 15, 2013 0.7000 0.7000 0.7000 0 -0.10(-11.95%)
Feb 12, 2013 0.7950 0.7950 0.7950 0 +0.14(+21.37%)
Feb 11, 2013 0.6550 0.6550 0.6550 0.6550 5,000 +0.09(+15.93%)
Feb 08, 2013 0.5650 0.5650 0.5650 0.5650 3,000 -0.05(-7.53%)
Feb 07, 2013 0.6200 0.6200 0.6110 0.6110 4,000 -0.03(-4.53%)
Feb 06, 2013 0.6380 0.6400 0.6380 0.6400 18,625 -0.05(-6.57%)
Jan 30, 2013 0.6850 0.6850 0.6850 0 -0.02(-2.56%)
Jan 24, 2013 0.7030 0.7030 0.7030 0.7030 0 +0.00(+0.14%)
Jan 23, 2013 0.7020 0.7020 0.7020 0.7020 2,000 +0.02(+2.48%)
Jan 22, 2013 0.6850 0.6850 0.6850 0.6850 2,000 +0.01(+0.74%)
Jan 18, 2013 0.6800 0.6800 0.6800 0.6800 10,021 -0.02(-2.86%)
Jan 16, 2013 0.7000 0.7000 0.7000 0.7000 0 -0.07(-8.50%)
Jan 02, 2013 0.7650 0.7650 0.7650 0.7650 0 +0.07(+9.76%)
Dec 31, 2012 0.6850 0.6970 0.6850 0.6970 30,900 +0.02(+3.26%)
Dec 28, 2012 0.6846 0.6846 0.6750 0.6750 1,100 -0.02(-3.57%)
Dec 26, 2012 0.7000 0.7000 0.7000 0.7000 0 -0.00(-0.57%)
Dec 21, 2012 0.7040 0.7040 0.7040 0 -0.14(-16.29%)
Dec 18, 2012 0.8410 0.8410 0.8410 0 -0.04(-4.43%)
Dec 17, 2012 0.8800 0.8800 0.8800 0.8800 1,000 +0.12(+15.64%)
Dec 13, 2012 0.7610 0.7610 0.7610 0 +0.12(+18.91%)
Dec 12, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+0.79%)
Dec 11, 2012 0.6350 0.6350 0.6350 0.6350 1,750 -0.04(-5.93%)
Dec 07, 2012 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Dec 04, 2012 0.6700 0.6700 0.6700 0.6700 0 -0.05(-7.59%)
Nov 28, 2012 0.7250 0.7250 0.7250 0.7250 0 -0.03(-3.33%)
Nov 27, 2012 0.7500 0.7500 0.7500 0.7500 500 +0.04(+4.90%)
Nov 26, 2012 0.7150 0.7150 0.7150 0.7150 1,500 -0.02(-2.72%)
Nov 21, 2012 0.7350 0.7350 0.7350 0 +0.06(+8.89%)
Nov 20, 2012 0.7150 0.7150 0.6750 0.6750 4,100 -0.10(-13.46%)
Nov 16, 2012 0.7800 0.7800 0.7800 0 -0.03(-4.29%)
Nov 12, 2012 0.8150 0.8150 0.8150 0 -0.05(-5.23%)
Nov 08, 2012 0.8600 0.8600 0.8600 0.8600 0 +0.05(+6.83%)
Nov 06, 2012 0.8050 0.8050 0.8050 0 -0.11(-12.02%)
Oct 31, 2012 0.9150 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Oct 22, 2012 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Oct 19, 2012 0.8900 0.8900 0.8900 0.8900 3,000 -0.15(-14.67%)
Oct 18, 2012 1.040 1.050 1.040 1.043 16,155 +0.04(+4.30%)
Oct 15, 2012 1.000 1.000 1.000 0 +0.04(+3.63%)
Oct 09, 2012 0.9650 0.9650 0.9650 0 +0.02(+1.58%)
Oct 08, 2012 0.9500 0.9500 0.9500 0.9500 22,000 -0.02(-2.06%)
Oct 06, 2012 0.9700 0.9700 0.9700 0.9700 490 +0.00(+0.00%)
Oct 05, 2012 0.9700 0.9700 0.9700 0.9700 490 +0.02(+2.11%)
Oct 02, 2012 0.9500 0.9500 0.9500 0 -0.08(-7.77%)
Sep 24, 2012 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 21, 2012 1.030 1.030 1.030 1.030 1,000 -0.04(-3.74%)
Sep 20, 2012 1.070 1.070 1.070 1.070 1,400 +0.06(+5.94%)
Sep 19, 2012 1.010 1.010 1.010 1.010 7,000 +0.00(+0.00%)
Sep 18, 2012 1.011 1.011 1.010 1.010 1,500 -0.03(-2.88%)
Sep 14, 2012 1.040 1.040 1.040 0 -0.04(-3.70%)
Sep 13, 2012 1.030 1.080 1.030 1.080 4,390 +0.10(+10.20%)
Sep 11, 2012 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Sep 10, 2012 0.9900 0.9900 0.9900 0.9900 9,000 +0.02(+2.06%)
Sep 06, 2012 0.9700 0.9700 0.9700 0 +0.07(+8.38%)
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.