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 (%)
Dec 31, 2021 0.0008 0.0008 0.0006 0.0006 58,321,440 -0.00(-14.29%)
Dec 30, 2021 0.0006 0.0008 0.0006 0.0007 34,922,584 +0.00(+0.00%)
Dec 29, 2021 0.0007 0.0008 0.0006 0.0007 65,430,960 -0.00(-12.50%)
Dec 28, 2021 0.0009 0.0009 0.0007 0.0008 24,363,060 +0.00(+0.00%)
Dec 27, 2021 0.0008 0.0009 0.0007 0.0008 24,852,842 +0.00(+0.00%)
Dec 23, 2021 0.0007 0.0008 0.0006 0.0008 112,024,184 +0.00(+14.29%)
Dec 22, 2021 0.0008 0.0008 0.0006 0.0007 29,742,720 -0.00(-12.50%)
Dec 21, 2021 0.0008 0.0008 0.0006 0.0008 44,617,320 +0.00(+0.00%)
Dec 20, 2021 0.0008 0.0008 0.0007 0.0008 30,543,132 +0.00(+0.00%)
Dec 17, 2021 0.0008 0.0008 0.0007 0.0008 17,022,652 +0.00(+0.00%)
Dec 16, 2021 0.0007 0.0008 0.0007 0.0008 38,648,968 +0.00(+0.00%)
Dec 15, 2021 0.0008 0.0008 0.0007 0.0008 33,579,232 +0.00(+0.00%)
Dec 14, 2021 0.0009 0.0009 0.0007 0.0008 53,691,276 -0.00(-11.11%)
Dec 13, 2021 0.0009 0.0010 0.0008 0.0009 13,687,419 -0.00(-10.00%)
Dec 10, 2021 0.0009 0.0010 0.0009 0.0010 7,068,155 +0.00(+0.00%)
Dec 09, 2021 0.0010 0.0010 0.0009 0.0010 22,496,880 +0.00(+0.00%)
Dec 08, 2021 0.0010 0.0010 0.0008 0.0010 39,166,592 +0.00(+0.00%)
Dec 07, 2021 0.0009 0.0010 0.0008 0.0010 36,631,876 +0.00(+11.11%)
Dec 06, 2021 0.0010 0.0010 0.0008 0.0009 56,338,528 +0.00(+0.00%)
Dec 03, 2021 0.0009 0.0010 0.0009 0.0009 22,082,148 +0.00(+0.00%)
Dec 02, 2021 0.0009 0.0011 0.0009 0.0009 15,606,778 -0.00(-10.00%)
Dec 01, 2021 0.0009 0.0011 0.0008 0.0010 26,257,288 +0.00(+11.11%)
Nov 30, 2021 0.0010 0.0011 0.0008 0.0009 49,328,308 -0.00(-10.00%)
Nov 29, 2021 0.0010 0.0011 0.0010 0.0010 20,646,678 -0.00(-9.09%)
Nov 26, 2021 0.0010 0.0011 0.0010 0.0011 11,858,417 +0.00(+10.00%)
Nov 24, 2021 0.0012 0.0012 0.0010 0.0010 24,615,498 -0.00(-9.09%)
Nov 23, 2021 0.0011 0.0012 0.0010 0.0011 38,527,400 +0.00(+0.00%)
Nov 22, 2021 0.0012 0.0012 0.0011 0.0011 51,469,696 -0.00(-8.33%)
Nov 19, 2021 0.0013 0.0013 0.0011 0.0012 20,049,024 +0.00(+0.00%)
Nov 18, 2021 0.0013 0.0012 0.0012 0.0012 41,621,000 -0.00(-7.69%)
Nov 17, 2021 0.0012 0.0013 0.0012 0.0013 18,565,004 +0.00(+8.33%)
Nov 16, 2021 0.0014 0.0014 0.0012 0.0012 24,190,626 -0.00(-14.29%)
Nov 15, 2021 0.0014 0.0014 0.0013 0.0014 13,079,125 +0.00(+7.69%)
Nov 12, 2021 0.0015 0.0015 0.0013 0.0013 24,098,668 +0.00(+0.00%)
Nov 11, 2021 0.0014 0.0015 0.0013 0.0013 25,880,680 -0.00(-13.33%)
Nov 10, 2021 0.0015 0.0015 12,709,295 +0.00(+7.14%)
Nov 09, 2021 0.0015 0.0015 0.0014 0.0014 21,133,252 +0.00(+0.00%)
Nov 08, 2021 0.0014 0.0015 0.0014 0.0014 22,626,244 -0.00(-6.67%)
Nov 05, 2021 0.0014 0.0015 0.0014 0.0015 18,256,392 +0.00(+7.14%)
Nov 04, 2021 0.0015 0.0015 0.0014 0.0014 22,599,040 -0.00(-6.67%)
Nov 03, 2021 0.0016 0.0016 0.0014 0.0015 42,822,480 -0.00(-6.25%)
Nov 02, 2021 0.0016 0.0016 0.0014 0.0016 46,369,316 +0.00(+0.00%)
Nov 01, 2021 0.0014 0.0016 0.0015 0.0016 74,269,352 +0.00(+6.67%)
Oct 29, 2021 0.0013 0.0016 0.0013 0.0015 78,015,656 +0.00(+7.14%)
Oct 28, 2021 0.0015 0.0015 0.0013 0.0014 46,672,028 -0.00(-6.67%)
Oct 27, 2021 0.0014 0.0015 0.0014 0.0015 71,371,248 +0.00(+0.00%)
Oct 26, 2021 0.0016 0.0014 0.0015 52,916,756 -0.00(-6.25%)
Oct 25, 2021 0.0016 0.0017 0.0015 0.0016 87,538,928 -0.00(-5.88%)
Oct 22, 2021 0.0016 0.0018 0.0016 0.0017 56,893,296 -0.00(-5.56%)
Oct 21, 2021 0.0017 0.0018 0.0016 0.0018 56,242,868 +0.00(+5.88%)
Oct 20, 2021 0.0017 0.0018 0.0016 0.0017 19,964,616 +0.00(+0.00%)
Oct 19, 2021 0.0018 0.0018 0.0017 0.0017 15,249,066 -0.00(-5.56%)
Oct 18, 2021 0.0018 0.0018 0.0016 0.0018 35,820,812 +0.00(+0.00%)
Oct 15, 2021 0.0018 0.0018 0.0017 0.0018 25,672,708 +0.00(+0.00%)
Oct 14, 2021 0.0017 0.0018 0.0016 0.0018 40,623,864 +0.00(+5.88%)
Oct 13, 2021 0.0017 0.0017 0.0016 0.0017 43,719,092 +0.00(+6.25%)
Oct 12, 2021 0.0015 0.0017 0.0015 0.0016 27,113,336 +0.00(+0.00%)
Oct 11, 2021 0.0016 0.0016 0.0015 0.0016 4,382,426 +0.00(+0.00%)
Oct 08, 2021 0.0017 0.0017 0.0015 0.0016 10,893,920 +0.00(+6.67%)
Oct 07, 2021 0.0016 0.0017 0.0015 0.0015 24,429,900 -0.00(-6.25%)
Oct 06, 2021 0.0017 0.0017 0.0015 0.0016 4,695,548 +0.00(+0.00%)
Oct 05, 2021 0.0016 0.0017 0.0015 0.0016 8,318,989 +0.00(+0.00%)
Oct 04, 2021 0.0015 0.0016 0.0015 0.0016 16,603,475 +0.00(+6.67%)
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.