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 (%)
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%)
Sep 01, 2015 0.0063 0.0070 0.0063 0.0070 480,460 +0.00(+7.69%)
Aug 31, 2015 0.0066 0.0066 0.0063 0.0065 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0055 0.0065 0.0055 0.0065 599,400 +0.00(+27.45%)
Aug 27, 2015 0.0051 0.0051 0.0051 0.0051 107,500 +0.00(+2.00%)
Aug 26, 2015 0.0050 0.0054 0.0050 0.0050 1,441,340 +0.00(+0.00%)
Aug 25, 2015 0.0056 0.0059 0.0050 0.0050 761,120 -0.00(-7.41%)
Aug 24, 2015 0.0057 0.0057 0.0054 0.0054 1,309,350 -0.00(-5.26%)
Aug 21, 2015 0.0051 0.0057 0.0051 0.0057 2,462,266 +0.00(+12.87%)
Aug 20, 2015 0.0058 0.0058 0.0050 0.0050 1,428,256 -0.00(-14.41%)
Aug 19, 2015 0.0059 0.0059 0.0052 0.0059 281,935 +0.00(+0.00%)
Aug 18, 2015 0.0068 0.0068 0.0058 0.0059 1,836,300 -0.00(-3.28%)
Aug 17, 2015 0.0067 0.0068 0.0058 0.0061 1,044,370 -0.00(-8.96%)
Aug 14, 2015 0.0067 0.0067 0.0058 0.0067 4,610,068 +0.00(+0.00%)
Aug 13, 2015 0.0068 0.0068 0.0067 0.0067 693,150 -0.00(-2.90%)
Aug 12, 2015 0.0070 0.0070 0.0056 0.0069 2,632,570 +0.00(+15.00%)
Aug 11, 2015 0.0060 0.0070 0.0060 0.0060 722,030 -0.00(-14.29%)
Aug 10, 2015 0.0060 0.0070 0.0060 0.0070 1,494,730 +0.00(+16.67%)
Aug 07, 2015 0.0060 0.0060 0.0060 0.0060 260,000 +0.00(+0.00%)
Aug 06, 2015 0.0061 0.0070 0.0060 0.0060 191,237 +0.00(+0.00%)
Aug 05, 2015 0.0075 0.0075 0.0056 0.0060 951,130 -0.00(-6.25%)
Aug 04, 2015 0.0071 0.0074 0.0056 0.0064 506,750 -0.00(-7.78%)
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.