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
Streaming Delayed Price Updated: 2:47 PM EDT, May 2, 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 (%)
Sep 30, 2014 0.1732 0.2089 0.1425 0.1900 4,136,825 +0.02(+11.76%)
Sep 29, 2014 0.2165 0.2200 0.1505 0.1700 12,464,936 -0.06(-25.76%)
Sep 26, 2014 0.2885 0.2940 0.2200 0.2290 6,015,449 -0.04(-15.19%)
Sep 25, 2014 0.2462 0.2900 0.2200 0.2700 8,384,054 +0.03(+12.50%)
Sep 24, 2014 0.4780 0.5130 0.2260 0.2400 16,308,055 -0.22(-47.83%)
Sep 23, 2014 0.4099 0.4730 0.4000 0.4600 8,342,294 +0.07(+17.95%)
Sep 22, 2014 0.3639 0.3950 0.3535 0.3900 3,069,235 +0.03(+9.55%)
Sep 19, 2014 0.3799 0.4030 0.3530 0.3560 4,815,264 +0.01(+1.71%)
Sep 18, 2014 0.3055 0.3829 0.3000 0.3500 4,988,651 +0.05(+17.85%)
Sep 17, 2014 0.2750 0.3200 0.2375 0.2970 4,356,440 +0.00(+0.68%)
Sep 16, 2014 0.3434 0.3800 0.2665 0.2950 12,451,945 -0.04(-10.61%)
Sep 15, 2014 0.2716 0.3750 0.2500 0.3300 12,877,464 +0.09(+38.95%)
Sep 12, 2014 0.2320 0.2600 0.2160 0.2375 3,107,247 +0.02(+7.47%)
Sep 11, 2014 0.2090 0.2460 0.1900 0.2210 4,811,195 -0.00(-1.78%)
Sep 10, 2014 0.2699 0.3200 0.1625 0.2250 14,192,335 -0.04(-15.89%)
Sep 09, 2014 0.1536 0.2700 0.1500 0.2675 29,424,028 +0.17(+167.50%)
Sep 08, 2014 0.1995 0.3000 0.0830 0.1000 10,527,597 -0.31(-75.61%)
Sep 05, 2014 0.1443 0.4900 0.0960 0.4100 871,962 +0.26(+173.33%)
Sep 04, 2014 0.1441 0.1500 0.1441 0.1500 4,200 -0.00(-0.86%)
Sep 02, 2014 0.1513 0.1513 0.1513 0 -0.01(-5.14%)
Aug 29, 2014 0.1595 0.1595 0.1595 0 +0.00(+0.00%)
Aug 27, 2014 0.1595 0.1595 0.1590 0.1595 31,250 -0.00(-0.31%)
Aug 26, 2014 0.1450 0.1450 0.1600 10,000 +0.02(+10.34%)
Aug 25, 2014 0.1425 0.1425 0.1450 1,000 +0.00(+1.75%)
Aug 22, 2014 0.1301 0.1425 0.1301 0.1425 2,200 +0.01(+9.53%)
Aug 21, 2014 0.1301 0.1301 0.1301 0.1301 17,670 +0.00(+0.00%)
Aug 20, 2014 0.1301 0.1301 0.1301 0.1301 5,100 -0.02(-13.27%)
Aug 19, 2014 0.1500 0.1500 0.1500 1,637 +0.00(+0.00%)
Aug 18, 2014 0.1800 0.1800 0.1301 0.1500 14,200 -0.03(-16.67%)
Aug 15, 2014 0.1300 0.1300 0.1800 700 +0.05(+38.46%)
Aug 14, 2014 0.1900 0.1900 0.1293 0.1300 9,953 -0.04(-25.50%)
Aug 13, 2014 0.1400 0.1850 0.1121 0.1745 66,956 +0.06(+55.80%)
Aug 12, 2014 0.1300 0.1300 0.1120 0.1120 33,500 -0.01(-4.27%)
Aug 11, 2014 0.0651 0.1500 0.0651 0.1170 272,172 +0.03(+41.82%)
Aug 08, 2014 0.0700 0.0825 0.0700 0.0825 2,775 -0.00(-1.79%)
Aug 07, 2014 0.0880 0.0880 0.0730 0.0840 3,700 -0.00(-1.18%)
Aug 06, 2014 0.0800 0.0850 0.0800 0.0850 22,126 +0.01(+6.25%)
Aug 05, 2014 0.0731 0.0850 0.0731 0.0800 16,959 +0.01(+9.44%)
Aug 04, 2014 0.0750 0.0900 0.0731 0.0731 92,823 -0.02(-18.78%)
Aug 01, 2014 0.0900 0.0900 0.0900 0.0900 4,400 +0.00(+0.00%)
Jul 31, 2014 0.0900 0.0900 0.0900 0.0900 4,365 +0.00(+0.00%)
Jul 30, 2014 0.0990 0.0990 0.0750 0.0900 72,000 -0.01(-10.00%)
Jul 29, 2014 0.1000 0.1000 0.0900 0.1000 20,690 +0.02(+25.00%)
Jul 28, 2014 0.0875 0.1000 0.0800 0.0800 69,500 +0.00(+0.00%)
Jul 25, 2014 0.0900 0.1000 0.0800 0.0800 21,111 -0.02(-20.00%)
Jul 24, 2014 0.1120 0.1299 0.0600 0.1000 64,795 -0.01(-10.71%)
Jul 23, 2014 0.1120 0.1120 0.1120 0.1120 40,000 -0.01(-8.94%)
Jul 22, 2014 0.1250 0.1395 0.1120 0.1230 18,900 -0.00(-1.60%)
Jul 21, 2014 0.1110 0.1250 0.1110 0.1250 10,650 +0.01(+12.61%)
Jul 18, 2014 0.1110 0.1110 0.1110 0.1110 11,800 -0.01(-10.84%)
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.