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, 2015 0.0035 0.0035 0.0029 0.0034 59,325 +0.00(+17.24%)
Nov 27, 2015 0.0028 0.0032 0.0028 0.0029 153,180 -0.00(-3.33%)
Nov 25, 2015 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
Nov 24, 2015 0.0032 0.0039 0.0030 0.0039 397,070 +0.00(+32.65%)
Nov 23, 2015 0.0029 0.0029 252,512 -0.00(-2.00%)
Nov 20, 2015 0.0032 0.0034 0.0030 0.0030 272,428 -0.00(-6.25%)
Nov 19, 2015 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+0.00%)
Nov 18, 2015 0.0032 0.0032 0.0032 0.0032 559,050 -0.00(-9.86%)
Nov 17, 2015 0.0032 0.0036 0.0032 0.0036 354,200 +0.00(+10.94%)
Nov 16, 2015 0.0034 0.0034 0.0031 0.0032 274,541 +0.00(+0.00%)
Nov 12, 2015 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Nov 11, 2015 0.0034 0.0037 0.0032 0.0032 48,400 -0.00(-8.57%)
Nov 10, 2015 0.0039 0.0039 0.0035 0.0035 410,967 -0.00(-7.89%)
Nov 09, 2015 0.0040 0.0040 0.0038 0.0038 224,581 -0.00(-5.00%)
Nov 06, 2015 0.0040 0.0040 0.0040 0.0040 135,735 +0.00(+2.56%)
Nov 05, 2015 0.0039 0.0039 0.0039 0.0039 87,520 +0.00(+0.00%)
Nov 04, 2015 0.0039 0.0039 0.0038 0.0039 41,800 +0.00(+0.00%)
Nov 03, 2015 0.0044 0.0044 0.0039 0.0039 1,235,960 -0.00(-2.50%)
Nov 02, 2015 0.0044 0.0044 0.0040 0.0040 42,170 -0.00(-11.11%)
Oct 30, 2015 0.0044 0.0045 0.0040 0.0045 376,000 +0.00(+9.76%)
Oct 29, 2015 0.0041 0.0041 0.0040 0.0041 242,000 -0.00(-8.89%)
Oct 28, 2015 0.0040 0.0045 0.0040 0.0045 31,683 +0.00(+12.50%)
Oct 27, 2015 0.0045 0.0046 0.0040 0.0040 234,130 -0.00(-4.76%)
Oct 26, 2015 0.0040 0.0042 0.0040 0.0042 715,480 +0.00(+0.00%)
Oct 23, 2015 0.0042 0.0049 0.0040 0.0042 579,988 -0.00(-7.49%)
Oct 22, 2015 0.0046 0.0050 0.0045 0.0045 604,625 -0.00(-1.30%)
Oct 21, 2015 0.0042 0.0046 0.0042 0.0046 345,684 +0.00(+0.00%)
Oct 20, 2015 0.0043 0.0046 0.0040 0.0046 2,464,390 +0.00(+6.98%)
Oct 19, 2015 0.0046 0.0052 0.0043 0.0043 1,039,083 -0.00(-6.52%)
Oct 16, 2015 0.0051 0.0052 0.0046 0.0046 117,680 +0.00(+0.00%)
Oct 15, 2015 0.0045 0.0054 0.0045 0.0046 729,900 +0.00(+15.00%)
Oct 14, 2015 0.0037 0.0046 0.0037 0.0040 699,214 -0.00(-25.93%)
Oct 13, 2015 0.0040 0.0055 0.0040 0.0054 618,830 +0.00(+35.00%)
Oct 12, 2015 0.0040 0.0041 0.0040 0.0040 1,000 -0.00(-4.76%)
Oct 09, 2015 0.0041 0.0049 0.0041 0.0042 589,000 -0.00(-2.33%)
Oct 08, 2015 0.0042 0.0043 0.0041 0.0043 1,188,000 -0.00(-4.44%)
Oct 07, 2015 0.0054 0.0054 0.0045 0.0045 767,961 -0.00(-10.00%)
Oct 06, 2015 0.0051 0.0051 0.0040 0.0050 558,273 -0.00(-1.96%)
Oct 05, 2015 0.0052 0.0060 0.0050 0.0051 1,312,895 +0.00(+2.00%)
Oct 02, 2015 0.0045 0.0055 0.0045 0.0050 1,338,620 +0.00(+13.64%)
Oct 01, 2015 0.0040 0.0044 0.0040 0.0044 902,977 +0.00(+22.22%)
Sep 30, 2015 0.0035 0.0040 0.0035 0.0036 1,075,723 +0.00(+2.86%)
Sep 29, 2015 0.0035 0.0037 0.0033 0.0035 1,964,876 -0.00(-7.89%)
Sep 28, 2015 0.0040 0.0040 0.0034 0.0038 2,287,931 -0.00(-5.00%)
Sep 25, 2015 0.0049 0.0049 0.0040 0.0040 332,900 -0.00(-18.37%)
Sep 24, 2015 0.0042 0.0049 0.0040 0.0049 933,112 +0.00(+19.51%)
Sep 23, 2015 0.0052 0.0055 0.0040 0.0041 1,222,111 -0.00(-14.58%)
Sep 22, 2015 0.0055 0.0055 0.0045 0.0048 471,600 -0.00(-12.73%)
Sep 21, 2015 0.0051 0.0055 0.0042 0.0055 621,700 +0.00(+10.00%)
Sep 18, 2015 0.0046 0.0060 0.0045 0.0050 2,634,980 +0.00(+8.70%)
Sep 17, 2015 0.0050 0.0055 0.0040 0.0046 1,447,249 -0.00(-17.86%)
Sep 16, 2015 0.0052 0.0059 0.0051 0.0056 483,125 +0.00(+3.51%)
Sep 15, 2015 0.0058 0.0063 0.0054 0.0054 1,882,877 -0.00(-8.31%)
Sep 14, 2015 0.0050 0.0059 0.0050 0.0059 168,217 +0.00(+18.00%)
Sep 11, 2015 0.0051 0.0055 0.0050 0.0050 659,801 -0.00(-13.04%)
Sep 10, 2015 0.0055 0.0059 0.0050 0.0057 434,152 -0.00(-10.16%)
Sep 09, 2015 0.0056 0.0065 0.0051 0.0064 1,101,285 +0.00(+10.34%)
Sep 08, 2015 0.0057 0.0060 0.0055 0.0058 712,500 -0.00(-1.69%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Sep 03, 2015 0.0063 0.0067 0.0060 0.0061 634,330 -0.00(-8.96%)
Sep 02, 2015 0.0070 0.0070 0.0062 0.0067 249,525 -0.00(-4.29%)
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.