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: 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 (%)
Jun 30, 2015 0.0111 0.0122 0.0111 0.0120 936,281 +0.00(+0.00%)
Jun 29, 2015 0.0126 0.0137 0.0120 0.0120 1,264,122 -0.00(-12.41%)
Jun 26, 2015 0.0125 0.0137 0.0120 0.0137 1,055,300 -0.00(-1.44%)
Jun 25, 2015 0.0130 0.0139 0.0120 0.0139 1,270,155 +0.00(+4.51%)
Jun 24, 2015 0.0134 0.0140 0.0129 0.0133 498,810 -0.00(-5.00%)
Jun 23, 2015 0.0135 0.0170 0.0107 0.0140 3,820,508 +0.00(+1.45%)
Jun 22, 2015 0.0138 0.0142 0.0130 0.0138 2,733,771 -0.00(-5.48%)
Jun 19, 2015 0.0140 0.0150 0.0135 0.0146 761,469 -0.00(-2.67%)
Jun 18, 2015 0.0149 0.0156 0.0140 0.0150 1,123,379 +0.00(+0.67%)
Jun 17, 2015 0.0134 0.0149 0.0133 0.0149 1,643,919 +0.00(+0.00%)
Jun 16, 2015 0.0140 0.0149 0.0135 0.0149 609,650 -0.00(-0.67%)
Jun 15, 2015 0.0157 0.0157 0.0135 0.0150 1,371,830 -0.00(-5.66%)
Jun 12, 2015 0.0140 0.0159 0.0135 0.0159 487,461 +0.00(+6.71%)
Jun 11, 2015 0.0152 0.0159 0.0140 0.0149 619,645 -0.00(-3.87%)
Jun 10, 2015 0.0155 0.0155 0.0141 0.0155 1,818,249 +0.00(+0.00%)
Jun 09, 2015 0.0138 0.0170 0.0132 0.0155 4,220,027 +0.00(+12.32%)
Jun 08, 2015 0.0125 0.0140 0.0125 0.0138 2,593,165 +0.00(+7.64%)
Jun 05, 2015 0.0149 0.0149 0.0117 0.0128 588,090 -0.00(-10.97%)
Jun 04, 2015 0.0143 0.0152 0.0125 0.0144 466,037 +0.00(+4.35%)
Jun 03, 2015 0.0163 0.0163 0.0100 0.0138 1,948,600 -0.00(-7.38%)
Jun 02, 2015 0.0147 0.0150 0.0147 0.0149 150,596 +0.00(+2.76%)
Jun 01, 2015 0.0130 0.0150 0.0130 0.0145 501,165 +0.00(+11.54%)
May 29, 2015 0.0129 0.0130 0.0120 0.0130 1,278,213 +0.00(+8.33%)
May 28, 2015 0.0133 0.0133 0.0120 0.0120 1,163,920 -0.00(-9.77%)
May 27, 2015 0.0130 0.0133 0.0120 0.0133 1,761,769 +0.00(+6.40%)
May 26, 2015 0.0160 0.0160 0.0100 0.0125 4,563,803 -0.00(-21.87%)
May 22, 2015 0.0160 0.0160 0.0160 0 -0.00(-1.84%)
May 21, 2015 0.0184 0.0184 0.0160 0.0163 697,250 -0.00(-6.86%)
May 20, 2015 0.0165 0.0195 0.0150 0.0175 1,053,915 +0.00(+6.06%)
May 19, 2015 0.0195 0.0198 0.0140 0.0165 4,706,800 -0.00(-16.67%)
May 18, 2015 0.0170 0.0206 0.0168 0.0198 2,331,029 +0.00(+16.47%)
May 15, 2015 0.0194 0.0200 0.0169 0.0170 3,017,872 -0.00(-10.53%)
May 14, 2015 0.0250 0.0250 0.0178 0.0190 1,708,197 +0.00(+11.76%)
May 13, 2015 0.0225 0.0225 0.0161 0.0170 5,468,308 -0.00(-20.93%)
May 12, 2015 0.0265 0.0270 0.0204 0.0215 4,413,128 -0.00(-15.35%)
May 11, 2015 0.0160 0.0255 0.0160 0.0254 7,793,894 +0.01(+63.87%)
May 08, 2015 0.0117 0.0162 0.0117 0.0155 4,084,501 +0.00(+32.48%)
May 07, 2015 0.0111 0.0120 0.0105 0.0117 573,320 +0.00(+14.04%)
May 06, 2015 0.0106 0.0120 0.0100 0.0103 1,396,713 -0.00(-0.39%)
May 05, 2015 0.0087 0.0120 0.0087 0.0103 4,143,533 +0.00(+28.75%)
May 04, 2015 0.0076 0.0080 0.0076 0.0080 668,576 +0.00(+5.26%)
May 01, 2015 0.0076 0.0078 0.0070 0.0076 1,682,549 -0.00(-2.56%)
Apr 30, 2015 0.0070 0.0080 0.0067 0.0078 1,317,236 +0.00(+5.41%)
Apr 29, 2015 0.0072 0.0076 0.0070 0.0074 2,070,563 -0.00(-1.33%)
Apr 28, 2015 0.0075 0.0078 0.0074 0.0075 1,853,252 +0.00(+2.74%)
Apr 27, 2015 0.0088 0.0088 0.0071 0.0073 2,232,113 -0.00(-2.67%)
Apr 24, 2015 0.0097 0.0097 0.0070 0.0075 2,643,200 -0.00(-8.54%)
Apr 23, 2015 0.0100 0.0100 0.0082 0.0082 1,362,853 -0.00(-5.75%)
Apr 22, 2015 0.0091 0.0096 0.0085 0.0087 995,057 -0.00(-1.14%)
Apr 21, 2015 0.0100 0.0100 0.0088 0.0088 1,033,039 -0.00(-12.00%)
Apr 20, 2015 0.0114 0.0115 0.0095 0.0100 2,409,700 +0.00(+3.09%)
Apr 17, 2015 0.0089 0.0120 0.0089 0.0097 3,453,925 +0.00(+8.99%)
Apr 16, 2015 0.0128 0.0128 0.0070 0.0089 2,850,797 -0.00(-11.00%)
Apr 15, 2015 0.0074 0.0149 0.0074 0.0100 4,572,237 +0.00(+58.73%)
Apr 14, 2015 0.0070 0.0080 0.0060 0.0063 2,390,435 +0.00(+6.78%)
Apr 13, 2015 0.0044 0.0059 0.0044 0.0059 3,165,083 +0.00(+18.00%)
Apr 10, 2015 0.0054 0.0054 0.0048 0.0050 3,009,945 -0.00(-7.41%)
Apr 09, 2015 0.0045 0.0059 0.0040 0.0054 4,785,150 +0.00(+20.00%)
Apr 08, 2015 0.0043 0.0045 0.0040 0.0045 1,564,343 +0.00(+0.00%)
Apr 07, 2015 0.0049 0.0049 0.0045 0.0045 2,127,198 -0.00(-4.26%)
Apr 06, 2015 0.0040 0.0048 0.0040 0.0047 3,434,516 +0.00(+17.50%)
Apr 02, 2015 0.0040 0.0040 0.0040 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.