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 (%)
Sep 30, 2021 0.0018 0.0018 0.0016 0.0016 16,790,172 -0.00(-5.88%)
Sep 29, 2021 0.0017 0.0018 0.0017 0.0017 12,667,836 +0.00(+0.00%)
Sep 28, 2021 0.0019 0.0019 0.0017 0.0017 16,534,711 -0.00(-10.53%)
Sep 27, 2021 0.0019 0.0019 0.0017 0.0019 19,528,204 +0.00(+0.00%)
Sep 24, 2021 0.0019 0.0020 0.0017 0.0019 28,604,504 +0.00(+0.00%)
Sep 23, 2021 0.0018 0.0020 0.0017 0.0019 87,386,336 +0.00(+5.56%)
Sep 22, 2021 0.0016 0.0018 0.0015 0.0018 61,657,152 +0.00(+12.50%)
Sep 21, 2021 0.0016 0.0017 0.0015 0.0016 17,567,012 -0.00(-5.88%)
Sep 20, 2021 0.0016 0.0017 0.0016 0.0017 31,432,164 +0.00(+13.33%)
Sep 17, 2021 0.0015 0.0017 0.0014 0.0015 35,364,640 +0.00(+0.00%)
Sep 16, 2021 0.0015 0.0015 0.0014 0.0015 20,532,716 +0.00(+0.00%)
Sep 15, 2021 0.0016 0.0016 0.0014 0.0015 15,841,200 +0.00(+0.00%)
Sep 14, 2021 0.0015 0.0016 0.0014 0.0015 38,752,892 +0.00(+0.00%)
Sep 13, 2021 0.0017 0.0017 0.0015 0.0015 20,054,052 -0.00(-11.76%)
Sep 10, 2021 0.0018 0.0018 0.0016 0.0017 16,545,000 +0.00(+0.00%)
Sep 09, 2021 0.0016 0.0017 0.0015 0.0017 27,238,676 +0.00(+6.25%)
Sep 08, 2021 0.0015 0.0017 0.0015 0.0016 59,082,740 +0.00(+0.00%)
Sep 07, 2021 0.0017 0.0018 0.0015 0.0016 42,440,232 +0.00(+0.00%)
Sep 03, 2021 0.0017 0.0018 0.0014 0.0016 33,168,512 -0.00(-5.88%)
Sep 02, 2021 0.0015 0.0018 0.0014 0.0017 42,049,736 +0.00(+13.33%)
Sep 01, 2021 0.0012 0.0016 0.0012 0.0015 86,427,080 +0.00(+15.38%)
Aug 31, 2021 0.0014 0.0014 0.0013 0.0013 32,532,886 -0.00(-7.14%)
Aug 30, 2021 0.0012 0.0014 0.0012 0.0014 16,076,780 +0.00(+7.69%)
Aug 27, 2021 0.0012 0.0013 0.0012 0.0013 34,392,360 +0.00(+0.00%)
Aug 26, 2021 0.0013 0.0013 0.0012 0.0013 16,291,052 +0.00(+0.00%)
Aug 25, 2021 0.0012 0.0013 0.0011 0.0013 14,940,243 +0.00(+8.33%)
Aug 24, 2021 0.0013 0.0013 0.0011 0.0012 24,272,404 -0.00(-7.69%)
Aug 23, 2021 0.0013 0.0013 0.0012 0.0013 16,485,846 -0.00(-7.14%)
Aug 20, 2021 0.0013 0.0014 0.0012 0.0014 15,594,687 +0.00(+7.69%)
Aug 19, 2021 0.0013 0.0014 0.0012 0.0013 26,346,020 +0.00(+0.00%)
Aug 18, 2021 0.0013 0.0014 0.0012 0.0013 36,660,288 +0.00(+0.00%)
Aug 17, 2021 0.0013 0.0014 0.0012 0.0013 24,235,462 +0.00(+0.00%)
Aug 16, 2021 0.0014 0.0014 0.0012 0.0013 8,365,147 +0.00(+0.00%)
Aug 13, 2021 0.0014 0.0014 0.0013 0.0013 9,431,381 +0.00(+0.00%)
Aug 12, 2021 0.0014 0.0014 0.0013 0.0013 17,291,410 -0.00(-7.14%)
Aug 11, 2021 0.0014 0.0014 0.0013 0.0014 22,543,902 +0.00(+7.69%)
Aug 10, 2021 0.0014 0.0014 0.0013 0.0013 19,055,060 +0.00(+0.00%)
Aug 09, 2021 0.0013 0.0014 0.0011 0.0013 29,390,066 +0.00(+8.33%)
Aug 06, 2021 0.0011 0.0013 0.0011 0.0012 42,659,952 +0.00(+0.00%)
Aug 05, 2021 0.0012 0.0012 0.0011 0.0012 69,808,984 +0.00(+0.00%)
Aug 04, 2021 0.0012 0.0013 0.0011 0.0012 37,982,484 +0.00(+0.00%)
Aug 03, 2021 0.0013 0.0014 0.0012 0.0012 53,351,308 -0.00(-7.69%)
Aug 02, 2021 0.0014 0.0014 0.0013 0.0013 35,928,336 -0.00(-7.14%)
Jul 30, 2021 0.0015 0.0015 0.0013 0.0014 27,286,306 -0.00(-6.67%)
Jul 29, 2021 0.0014 0.0015 0.0013 0.0015 26,040,364 +0.00(+7.14%)
Jul 28, 2021 0.0013 0.0015 0.0012 0.0014 23,089,908 +0.00(+7.69%)
Jul 27, 2021 0.0015 0.0015 0.0012 0.0013 28,557,066 -0.00(-13.33%)
Jul 26, 2021 0.0015 0.0015 0.0013 0.0015 22,668,790 +0.00(+0.00%)
Jul 23, 2021 0.0014 0.0015 0.0013 0.0015 46,809,476 +0.00(+7.14%)
Jul 22, 2021 0.0014 0.0015 0.0013 0.0014 35,571,944 -0.00(-6.67%)
Jul 21, 2021 0.0015 0.0016 0.0013 0.0015 59,953,624 +0.00(+0.00%)
Jul 20, 2021 0.0016 0.0016 0.0014 0.0015 64,226,008 -0.00(-6.25%)
Jul 19, 2021 0.0017 0.0017 0.0015 0.0016 58,402,944 -0.00(-5.88%)
Jul 16, 2021 0.0016 0.0017 0.0015 0.0017 34,597,016 +0.00(+6.25%)
Jul 15, 2021 0.0017 0.0017 0.0015 0.0016 51,828,144 -0.00(-5.88%)
Jul 14, 2021 0.0017 0.0018 0.0015 0.0017 66,376,600 +0.00(+0.00%)
Jul 13, 2021 0.0018 0.0018 0.0015 0.0017 62,673,656 -0.00(-5.56%)
Jul 12, 2021 0.0018 0.0018 0.0016 0.0018 24,513,594 +0.00(+0.00%)
Jul 09, 2021 0.0018 0.0018 0.0017 0.0018 21,277,044 +0.00(+0.00%)
Jul 08, 2021 0.0019 0.0019 0.0017 0.0018 42,852,644 +0.00(+0.00%)
Jul 07, 2021 0.0018 0.0019 0.0017 0.0018 21,022,462 +0.00(+0.00%)
Jul 06, 2021 0.0019 0.0019 0.0017 0.0018 44,382,828 -0.00(-5.26%)
Jul 02, 2021 0.0019 0.0019 0.0017 0.0019 30,029,044 +0.00(+0.00%)
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.