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 (%)
Jan 30, 2015 0.0362 0.0399 0.0360 0.0370 842,304 -0.00(-7.04%)
Jan 29, 2015 0.0400 0.0410 0.0364 0.0398 671,087 +0.00(+4.74%)
Jan 28, 2015 0.0415 0.0440 0.0361 0.0380 2,085,415 -0.01(-12.44%)
Jan 27, 2015 0.0410 0.0440 0.0380 0.0434 1,004,249 +0.00(+5.85%)
Jan 26, 2015 0.0458 0.0460 0.0396 0.0410 2,551,813 -0.00(-10.68%)
Jan 23, 2015 0.0500 0.0500 0.0405 0.0459 1,003,458 -0.00(-6.33%)
Jan 22, 2015 0.0520 0.0550 0.0466 0.0490 3,736,081 +0.00(+2.08%)
Jan 21, 2015 0.0544 0.0580 0.0436 0.0480 719,664 -0.01(-10.28%)
Jan 20, 2015 0.0420 0.0590 0.0410 0.0535 904,081 +0.01(+25.88%)
Jan 16, 2015 0.0425 0.0425 0.0425 0 +0.00(+4.68%)
Jan 15, 2015 0.0400 0.0438 0.0400 0.0406 189,875 +0.00(+1.50%)
Jan 14, 2015 0.0400 0.0420 0.0400 0.0400 339,327 +0.00(+0.00%)
Jan 13, 2015 0.0400 0 +0.00(+0.00%)
Jan 12, 2015 0.0360 0.0400 0.0360 0.0400 181,839 +0.00(+11.11%)
Jan 09, 2015 0.0362 0.0390 0.0352 0.0360 70,986 -0.00(-0.28%)
Jan 08, 2015 0.0351 0.0395 0.0350 0.0361 341,243 -0.00(-5.00%)
Jan 07, 2015 0.0349 0.0380 0.0348 0.0380 349,055 +0.00(+9.20%)
Jan 06, 2015 0.0331 0.0348 0.0321 0.0348 266,624 +0.00(+5.14%)
Jan 05, 2015 0.0350 0.0379 0.0330 0.0331 370,606 +0.00(+1.53%)
Jan 02, 2015 0.0315 0.0380 0.0315 0.0326 169,869 -0.00(-1.21%)
Dec 31, 2014 0.0330 0.0330 0.0330 0 +0.00(+1.54%)
Dec 30, 2014 0.0314 0.0349 0.0300 0.0325 503,195 +0.00(+1.56%)
Dec 29, 2014 0.0350 0.0360 0.0300 0.0320 947,241 -0.00(-8.57%)
Dec 26, 2014 0.0395 0.0395 0.0350 0.0350 156,553 -0.00(-0.57%)
Dec 24, 2014 0.0352 0.0352 0.0352 0 -0.00(-8.57%)
Dec 23, 2014 0.0385 0.0400 0.0310 0.0385 1,395,685 +0.00(+3.49%)
Dec 22, 2014 0.0413 0.0413 0.0360 0.0372 519,720 -0.00(-7.00%)
Dec 19, 2014 0.0430 0.0430 0.0395 0.0400 479,085 +0.00(+0.00%)
Dec 18, 2014 0.0387 0.0439 0.0385 0.0400 429,270 -0.00(-2.44%)
Dec 17, 2014 0.0413 0.0439 0.0386 0.0410 58,149 +0.00(+2.50%)
Dec 16, 2014 0.0385 0.0400 316,112 -0.00(-8.05%)
Dec 15, 2014 0.0440 0.0469 0.0385 0.0435 1,126,799 -0.00(-2.25%)
Dec 12, 2014 0.0375 0.0450 0.0370 0.0445 820,202 +0.01(+25.35%)
Dec 11, 2014 0.0455 0.0470 0.0330 0.0355 3,559,050 -0.01(-21.11%)
Dec 10, 2014 0.0330 0.0600 0.0330 0.0450 2,023,614 +0.01(+36.36%)
Dec 09, 2014 0.0471 0.0500 0.0300 0.0330 10,911,673 -0.01(-29.79%)
Dec 08, 2014 0.0520 0.0550 0.0410 0.0470 4,270,149 -0.00(-6.00%)
Dec 05, 2014 0.0660 0.0665 0.0475 0.0500 6,911,125 -0.02(-24.81%)
Dec 04, 2014 0.0650 0.0690 0.0610 0.0665 278,265 +0.01(+9.92%)
Dec 03, 2014 0.0620 0.0620 0.0600 0.0605 1,069,819 -0.00(-2.42%)
Dec 02, 2014 0.0695 0.0720 0.0601 0.0620 1,588,569 -0.01(-11.43%)
Dec 01, 2014 0.0920 0.1000 0.0630 0.0700 1,510,863 -0.02(-21.35%)
Nov 28, 2014 0.1000 0.1000 0.0880 0.0890 101,752 -0.01(-7.77%)
Nov 26, 2014 0.0965 0.0965 0.0965 0 +0.00(+0.52%)
Nov 25, 2014 0.0750 0.1000 0.0750 0.0960 1,877,241 +0.02(+29.73%)
Nov 24, 2014 0.0625 0.0748 0.0601 0.0740 516,831 +0.01(+18.40%)
Nov 21, 2014 0.0556 0.0650 0.0556 0.0625 819,081 +0.00(+8.13%)
Nov 20, 2014 0.0600 0.0600 0.0505 0.0578 597,100 +0.00(+5.09%)
Nov 19, 2014 0.0522 0.0589 0.0474 0.0550 4,356,174 +0.00(+7.63%)
Nov 18, 2014 0.0620 0.0620 0.0475 0.0511 3,813,892 -0.00(-5.37%)
Nov 17, 2014 0.0780 0.0530 0.0540 4,848,709 -0.02(-30.77%)
Nov 14, 2014 0.0757 0.0826 0.0615 0.0780 9,834,036 +0.00(+2.63%)
Nov 13, 2014 0.0950 0.0980 0.0750 0.0760 3,255,911 -0.01(-15.65%)
Nov 12, 2014 0.0962 0.0990 0.0851 0.0901 1,365,599 -0.00(-4.15%)
Nov 11, 2014 0.0977 0.1040 0.0931 0.0940 477,767 -0.01(-7.75%)
Nov 10, 2014 0.1020 0.1030 0.0925 0.1019 452,179 -0.00(-0.68%)
Nov 07, 2014 0.1005 0.1073 0.0900 0.1026 1,057,328 +0.00(+1.58%)
Nov 06, 2014 0.1130 0.1150 0.1010 0.1010 979,616 -0.01(-12.93%)
Nov 05, 2014 0.1190 0.1200 0.1101 0.1160 370,778 -0.00(-0.77%)
Nov 04, 2014 0.1255 0.1289 0.1101 0.1169 497,089 -0.01(-9.31%)
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.