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 (%)
Nov 30, 2016 0.0005 0.0005 0.0004 0.0004 11,835,000 -0.00(-21.60%)
Nov 29, 2016 0.0004 0.0005 0.0004 0.0005 22,231,628 +0.00(+25.00%)
Nov 28, 2016 0.0006 0.0006 0.0004 0.0004 8,766,467 -0.00(-33.33%)
Nov 25, 2016 0.0006 0.0006 0.0005 0.0006 1,766,966 +0.00(+0.00%)
Nov 23, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Nov 22, 2016 0.0005 0.0006 0.0004 0.0005 23,824,554 +0.00(+0.00%)
Nov 21, 2016 0.0005 0.0006 0.0005 0.0005 9,480,000 -0.00(-12.13%)
Nov 18, 2016 0.0007 0.0007 0.0005 0.0006 31,611,572 -0.00(-5.17%)
Nov 17, 2016 0.0005 0.0007 0.0005 0.0006 16,095,883 +0.00(+20.00%)
Nov 16, 2016 0.0005 0.0006 0.0005 0.0005 40,339,516 -0.00(-13.79%)
Nov 15, 2016 0.0008 0.0009 0.0006 0.0006 45,800,572 -0.00(-3.33%)
Nov 14, 2016 0.0005 0.0008 0.0005 0.0006 20,075,770 +0.00(+20.00%)
Nov 11, 2016 0.0005 0.0007 0.0004 0.0005 26,466,690 -0.00(-15.25%)
Nov 10, 2016 0.0007 0.0008 0.0004 0.0006 56,206,352 -0.00(-15.71%)
Nov 09, 2016 0.0008 0.0009 0.0007 0.0007 21,097,940 -0.00(-12.50%)
Nov 08, 2016 0.0009 0.0010 0.0008 0.0008 40,988,092 -0.00(-11.11%)
Nov 07, 2016 0.0009 0.0010 0.0007 0.0009 76,902,816 +0.00(+0.00%)
Nov 04, 2016 0.0011 0.0012 0.0008 0.0009 30,753,158 -0.00(-18.18%)
Nov 03, 2016 0.0010 0.0012 0.0008 0.0011 28,298,784 +0.00(+10.00%)
Nov 02, 2016 0.0008 0.0012 0.0008 0.0010 74,904,504 +0.00(+25.00%)
Nov 01, 2016 0.0010 0.0011 0.0007 0.0008 113,365,896 -0.00(-20.00%)
Oct 31, 2016 0.0015 0.0017 0.0009 0.0010 99,676,256 -0.00(-33.33%)
Oct 28, 2016 0.0013 0.0017 0.0011 0.0015 73,584,976 +0.00(+16.28%)
Oct 27, 2016 0.0009 0.0013 0.0009 0.0013 156,452,160 +0.00(+43.33%)
Oct 26, 2016 0.0020 0.0024 0.0008 0.0009 196,383,040 -0.00(-55.00%)
Oct 25, 2016 0.0003 0.0024 0.0003 0.0020 167,894,320 +0.00(+566.67%)
Oct 24, 2016 0.0003 0.0003 0.0003 0.0003 22,470,332 +0.00(+0.00%)
Oct 21, 2016 0.0003 0.0004 0.0003 0.0003 1,697,500 -0.00(-25.00%)
Oct 20, 2016 0.0003 0.0004 0.0003 0.0004 5,410,075 +0.00(+0.00%)
Oct 19, 2016 0.0003 0.0004 0.0002 0.0004 4,235,416 +0.00(+33.33%)
Oct 18, 2016 0.0002 0.0004 0.0002 0.0003 3,249,253 +0.00(+0.00%)
Oct 17, 2016 0.0002 0.0003 0.0002 0.0003 9,668,975 +0.00(+50.00%)
Oct 14, 2016 0.0003 0.0003 0.0002 0.0002 751,000 -0.00(-33.33%)
Oct 13, 2016 0.0002 0.0003 0.0002 0.0003 18,871,956 +0.00(+50.00%)
Oct 12, 2016 0.0004 0.0004 0.0002 0.0002 14,875,000 -0.00(-33.33%)
Oct 11, 2016 0.0003 0.0004 0.0003 0.0003 3,326,001 -0.00(-25.00%)
Oct 10, 2016 0.0004 0.0004 0.0003 0.0004 7,327,111 +0.00(+0.00%)
Oct 07, 2016 0.0002 0.0004 0.0002 0.0004 5,674,274 +0.00(+33.33%)
Oct 06, 2016 0.0004 0.0004 0.0003 0.0003 11,540,000 -0.00(-25.00%)
Oct 05, 2016 0.0003 0.0005 0.0003 0.0004 36,674,176 +0.00(+0.00%)
Oct 04, 2016 0.0003 0.0004 0.0003 0.0004 30,108,256 +0.00(+100.00%)
Oct 03, 2016 0.0002 0.0003 0.0002 0.0002 41,000 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 169,556 +0.00(+100.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 61,902 -0.00(-50.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 22,000 -0.00(-0.50%)
Sep 26, 2016 0.0002 0.0003 0.0002 0.0002 6,793,600 +0.00(+0.50%)
Sep 23, 2016 0.0002 0.0002 0.0002 0.0002 16,653,216 +0.00(+0.00%)
Sep 22, 2016 0.0002 0.0002 0.0002 0.0002 1,300 +0.00(+0.00%)
Sep 21, 2016 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Sep 20, 2016 0.0002 0.0003 0.0002 0.0002 550,200 -0.00(-33.33%)
Sep 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 15, 2016 0.0003 0.0003 0.0002 0.0002 142,500 +0.00(+0.00%)
Sep 14, 2016 0.0002 0.0003 0.0002 0.0002 1,092,634 +0.00(+0.00%)
Sep 13, 2016 0.0002 0.0003 0.0002 0.0002 26,512,000 +0.00(+0.00%)
Sep 12, 2016 0.0002 0.0002 0.0002 0.0002 1,399,999 +0.00(+0.00%)
Sep 09, 2016 0.0003 0.0003 0.0002 0.0002 588,020 -0.00(-33.33%)
Sep 08, 2016 0.0002 0.0003 0.0002 0.0003 1,180,059 +0.00(+0.00%)
Sep 07, 2016 0.0003 0.0003 0.0002 0.0003 3,522,000 +0.00(+0.00%)
Sep 06, 2016 0.0002 0.0003 0.0002 0.0003 1,011,520 +0.00(+50.00%)
Sep 02, 2016 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
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.