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 (%)
Nov 30, 2016 0.2580 0.2580 0.2516 0.2516 2,500 -0.00(-1.35%)
Nov 29, 2016 0.2850 0.2850 0.2550 0.2550 8,625 -0.06(-18.45%)
Nov 23, 2016 0.3127 0.3127 0.3127 0 -0.01(-4.08%)
Nov 21, 2016 0.3260 0.3260 0.3260 0 -0.07(-17.47%)
Nov 18, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.03(-8.14%)
Nov 11, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Nov 09, 2016 0.4250 0.4250 0.4250 0 -0.07(-13.97%)
Nov 08, 2016 0.4940 0.4940 0.4940 0.4940 380 -0.00(-0.20%)
Nov 07, 2016 0.4950 0.4950 0.4950 0.4950 600 +0.02(+4.63%)
Nov 04, 2016 0.4731 0.4731 0.4731 0.4731 250 +0.03(+7.96%)
Oct 31, 2016 0.4382 0.4382 0.4382 0 -0.00(-0.95%)
Oct 28, 2016 0.4424 0.4424 0.4424 0.4424 2,400 +0.00(+0.47%)
Oct 27, 2016 0.4404 0.4404 0.4404 0.4404 300 -0.04(-8.26%)
Oct 26, 2016 0.4800 0.4800 0.4800 0.4800 625 -0.02(-4.54%)
Oct 25, 2016 0.5071 0.5150 0.4625 0.5028 2,721 +0.11(+28.60%)
Oct 19, 2016 0.3910 0.3910 0.3910 0 +0.02(+5.68%)
Oct 17, 2016 0.3700 0.3700 0.3700 0 -0.00(-1.14%)
Oct 13, 2016 0.3743 0.3743 0.3743 0 +0.05(+16.81%)
Oct 12, 2016 0.3050 0.3204 0.3050 0.3204 4,000 -0.02(-5.76%)
Oct 11, 2016 0.3400 0.3400 0.3400 0.3400 14,000 +0.03(+7.99%)
Oct 10, 2016 0.3149 0.3149 0.3149 0.3149 1,000 -0.00(-0.99%)
Oct 07, 2016 0.3180 0.3180 0.3180 0.3180 1,500 -0.02(-7.07%)
Oct 05, 2016 0.3422 0.3422 0.3422 0 -0.01(-2.23%)
Oct 04, 2016 0.3870 0.3870 0.3500 0.3500 8,500 +0.01(+2.94%)
Oct 03, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 30, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 29, 2016 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 28, 2016 0.3446 0.3446 0.3400 0.3400 30,250 -0.04(-10.53%)
Sep 27, 2016 0.3782 0.3800 0.3731 0.3800 3,600 +0.06(+18.75%)
Sep 26, 2016 0.3279 0.3279 0.3160 0.3200 87,000 +0.01(+3.23%)
Sep 23, 2016 0.3088 0.3100 0.3088 0.3100 17,500 +0.00(+0.00%)
Sep 22, 2016 0.3050 0.3100 0.3050 0.3100 17,500 +0.01(+3.33%)
Sep 21, 2016 0.2900 0.3000 0.2900 0.3000 15,000 +0.03(+12.51%)
Sep 19, 2016 0.2666 0.2666 0.2666 0 -0.01(-2.18%)
Sep 15, 2016 0.2726 0.2726 0.2726 0 -0.00(-0.41%)
Sep 14, 2016 0.2737 0.2737 0.2737 0.2737 1,000 -0.00(-0.47%)
Sep 09, 2016 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Sep 08, 2016 0.2500 0.2550 0.2500 0.2500 22,000 +0.03(+13.12%)
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.