Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Last Price Updated: 9:31 AM EST, Dec 20, 2023 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 (%)
May 28, 2021 0.0019 0.0019 0.0017 0.0018 48,232,248 -0.00(-5.26%)
May 27, 2021 0.0020 0.0021 0.0017 0.0019 91,026,016 +0.00(+0.00%)
May 26, 2021 0.0017 0.0023 0.0015 0.0019 295,663,264 +0.00(+11.76%)
May 25, 2021 0.0017 0.0017 0.0016 0.0017 33,423,252 +0.00(+0.00%)
May 24, 2021 0.0018 0.0018 0.0015 0.0017 78,498,920 +0.00(+0.00%)
May 21, 2021 0.0018 0.0018 0.0015 0.0017 84,629,256 +0.00(+0.00%)
May 20, 2021 0.0022 0.0022 0.0016 0.0017 106,217,064 -0.00(-5.56%)
May 19, 2021 0.0024 0.0025 0.0017 0.0018 256,419,616 -0.00(-21.74%)
May 18, 2021 0.0016 0.0025 0.0015 0.0023 249,587,072 +0.00(+53.33%)
May 17, 2021 0.0017 0.0017 0.0015 0.0015 72,029,200 -0.00(-11.76%)
May 14, 2021 0.0017 0.0017 0.0015 0.0017 59,371,600 +0.00(+6.25%)
May 13, 2021 0.0017 0.0019 0.0016 0.0016 42,918,304 -0.00(-11.11%)
May 12, 2021 0.0018 0.0019 0.0016 0.0018 39,008,852 +0.00(+0.00%)
May 11, 2021 0.0021 0.0021 0.0016 0.0018 108,385,040 -0.00(-5.26%)
May 10, 2021 0.0022 0.0023 0.0019 0.0019 71,587,152 -0.00(-13.64%)
May 07, 2021 0.0022 0.0025 0.0020 0.0022 98,519,672 -0.00(-4.35%)
May 06, 2021 0.0024 0.0025 0.0022 0.0023 76,115,640 +0.00(+4.55%)
May 05, 2021 0.0022 0.0026 0.0021 0.0022 211,060,848 +0.00(+0.00%)
May 04, 2021 0.0020 0.0023 0.0020 0.0022 59,819,056 +0.00(+10.00%)
May 03, 2021 0.0023 0.0023 0.0019 0.0020 60,234,576 -0.00(-9.09%)
Apr 30, 2021 0.0020 0.0023 0.0019 0.0022 124,062,200 +0.00(+10.00%)
Apr 29, 2021 0.0022 0.0022 0.0018 0.0020 112,486,840 -0.00(-9.09%)
Apr 28, 2021 0.0023 0.0023 0.0021 0.0022 25,918,784 +0.00(+0.00%)
Apr 27, 2021 0.0026 0.0026 0.0021 0.0022 40,230,168 -0.00(-8.33%)
Apr 26, 2021 0.0023 0.0026 0.0021 0.0024 22,994,784 +0.00(+4.35%)
Apr 23, 2021 0.0023 0.0023 0.0021 0.0023 31,933,500 +0.00(+0.00%)
Apr 22, 2021 0.0023 0.0024 0.0022 0.0023 26,007,504 +0.00(+0.00%)
Apr 21, 2021 0.0022 0.0023 0.0022 0.0023 21,354,940 +0.00(+0.00%)
Apr 20, 2021 0.0023 0.0023 0.0021 0.0023 30,443,160 +0.00(+0.00%)
Apr 19, 2021 0.0024 0.0026 0.0022 0.0023 41,051,200 -0.00(-4.17%)
Apr 16, 2021 0.0026 0.0027 0.0023 0.0024 55,107,600 +0.00(+0.00%)
Apr 15, 2021 0.0025 0.0025 0.0023 0.0024 23,125,998 -0.00(-4.00%)
Apr 14, 2021 0.0027 0.0032 0.0023 0.0025 32,328,934 -0.00(-7.41%)
Apr 13, 2021 0.0030 0.0032 0.0025 0.0027 53,173,756 -0.00(-12.90%)
Apr 12, 2021 0.0036 0.0039 0.0027 0.0031 89,083,008 -0.00(-11.43%)
Apr 09, 2021 0.0030 0.0036 0.0029 0.0035 83,598,704 +0.00(+16.67%)
Apr 08, 2021 0.0025 0.0030 0.0023 0.0030 36,007,736 +0.00(+20.00%)
Apr 07, 2021 0.0025 0.0027 0.0023 0.0025 18,917,966 +0.00(+4.17%)
Apr 06, 2021 0.0025 0.0026 0.0023 0.0024 17,105,768 -0.00(-4.00%)
Apr 05, 2021 0.0028 0.0028 0.0024 0.0025 13,339,997 -0.00(-3.85%)
Apr 01, 2021 0.0028 0.0028 0.0024 0.0026 12,572,300 -0.00(-3.70%)
Mar 31, 2021 0.0024 0.0028 0.0023 0.0027 18,925,032 +0.00(+12.50%)
Mar 30, 2021 0.0024 0.0026 0.0022 0.0024 16,257,841 +0.00(+0.00%)
Mar 29, 2021 0.0028 0.0029 0.0022 0.0024 31,168,352 -0.00(-4.00%)
Mar 26, 2021 0.0024 0.0028 0.0022 0.0025 32,368,100 +0.00(+4.17%)
Mar 25, 2021 0.0025 0.0025 0.0022 0.0024 23,241,714 +0.00(+0.00%)
Mar 24, 2021 0.0025 0.0025 0.0022 0.0024 47,008,848 +0.00(+4.35%)
Mar 23, 2021 0.0026 0.0028 0.0022 0.0023 98,394,072 -0.00(-11.54%)
Mar 22, 2021 0.0031 0.0031 0.0026 0.0026 44,671,520 -0.00(-13.33%)
Mar 19, 2021 0.0031 0.0032 0.0028 0.0030 23,806,700 -0.00(-3.23%)
Mar 18, 2021 0.0032 0.0034 0.0028 0.0031 19,126,988 +0.00(+0.00%)
Mar 17, 2021 0.0031 0.0032 0.0028 0.0031 57,806,176 -0.00(-3.13%)
Mar 16, 2021 0.0038 0.0038 0.0030 0.0032 70,858,016 -0.00(-8.57%)
Mar 15, 2021 0.0042 0.0045 0.0032 0.0035 50,493,008 -0.00(-2.78%)
Mar 12, 2021 0.0043 0.0043 0.0033 0.0036 61,336,400 -0.00(-12.20%)
Mar 11, 2021 0.0049 0.0049 0.0038 0.0041 85,720,136 -0.00(-6.82%)
Mar 10, 2021 0.0044 0.0050 0.0042 0.0044 152,918,720 +0.00(+10.00%)
Mar 09, 2021 0.0030 0.0044 0.0030 0.0040 259,094,896 +0.00(+37.93%)
Mar 08, 2021 0.0028 0.0029 0.0025 0.0029 74,485,472 +0.00(+31.82%)
Mar 05, 2021 0.0022 0.0027 0.0020 0.0022 58,668,800 +0.00(+0.00%)
Mar 04, 2021 0.0027 0.0029 0.0020 0.0022 79,895,200 -0.00(-15.38%)
Mar 03, 2021 0.0033 0.0033 0.0024 0.0026 102,501,664 -0.00(-18.75%)
Mar 02, 2021 0.0030 0.0032 0.0029 0.0032 53,375,636 +0.00(+6.67%)
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.