Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Resources Ltd (OP: ALKEF )

0.4323 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 29, 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 (%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2017 0.2500 0.2500 0.2500 0 +0.02(+10.13%)
Dec 13, 2017 0.2270 0.2270 0.2270 0 -0.00(-0.25%)
Dec 07, 2017 0.2276 0.2276 0.2276 0 -0.02(-7.75%)
Dec 05, 2017 0.2467 0.2467 0.2467 0 +0.00(+0.69%)
Dec 01, 2017 0.2450 0.2450 0.2450 0 -0.04(-14.00%)
Nov 29, 2017 0.2849 0.2849 0.2849 0 +0.02(+7.51%)
Nov 28, 2017 0.2650 0.2650 0.2650 0.2650 5,000 -0.00(-0.03%)
Nov 27, 2017 0.2651 0.2651 0.2651 0.2651 7,500 +0.02(+6.03%)
Nov 21, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 17, 2017 0.2550 0.2550 0.2550 0 +0.00(+0.79%)
Nov 08, 2017 0.2530 0.2530 0.2530 0 -0.00(-0.78%)
Nov 07, 2017 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+8.51%)
Nov 03, 2017 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Nov 02, 2017 0.2258 0.2450 0.2258 0.2450 2,750 +0.01(+4.26%)
Oct 31, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Oct 30, 2017 0.2300 0.2300 0.2300 0.2300 300 -0.01(-4.78%)
Oct 27, 2017 0.2300 0.2415 0.2300 0.2415 2,900 -0.01(-3.53%)
Oct 26, 2017 0.2550 0.2550 0.2504 0.2504 23,000 -0.01(-4.79%)
Oct 25, 2017 0.2630 0.2630 0.2630 0.2630 5,000 +0.00(+1.15%)
Oct 24, 2017 0.2600 0.2600 0.2600 0.2600 60,000 +0.02(+8.33%)
Oct 17, 2017 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Oct 13, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.57%)
Oct 04, 2017 0.2635 0.2635 0.2635 0 +0.01(+3.33%)
Oct 02, 2017 0.2550 0.2550 0.2550 0 -0.04(-12.19%)
Sep 27, 2017 0.2904 0.2904 0.2904 0 +0.00(+0.14%)
Sep 22, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 21, 2017 0.2845 0.2950 0.2845 0.2950 13,500 +0.01(+3.51%)
Sep 18, 2017 0.2850 0.2850 0.2850 46 -0.02(-5.32%)
Sep 08, 2017 0.3010 0.3010 0.3010 0 -0.01(-4.22%)
Sep 06, 2017 0.3142 0.3142 0.3142 0 -0.01(-2.39%)
Sep 05, 2017 0.3220 0.3220 0.3220 0.3220 2,330 +0.02(+5.56%)
Aug 31, 2017 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Aug 29, 2017 0.2850 0.2850 0.2850 0 +0.02(+5.71%)
Aug 25, 2017 0.2696 0.2696 0.2696 0 -0.00(-1.14%)
Aug 18, 2017 0.2727 0.2727 0.2727 0 +0.02(+6.11%)
Aug 17, 2017 0.2570 0.2570 0.2570 0.2570 500 +0.00(+0.94%)
Aug 16, 2017 0.2546 0.2546 0.2546 0.2546 9,000 -0.02(-5.92%)
Aug 15, 2017 0.2701 0.2706 0.2701 0.2706 2,560 +0.02(+6.00%)
Aug 10, 2017 0.2553 0.2553 0.2553 0 +0.01(+4.20%)
Aug 09, 2017 0.2440 0.2450 0.2440 0.2450 4,730 -0.01(-3.92%)
Aug 08, 2017 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-8.93%)
Aug 03, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Aug 02, 2017 0.2949 0.2950 0.2949 0.2950 23,980 +0.00(+0.00%)
Aug 01, 2017 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+3.51%)
Jul 31, 2017 0.2883 0.2950 0.2838 0.2850 201,290 -0.00(-1.14%)
Jul 28, 2017 0.2841 0.2883 0.2807 0.2883 41,000 +0.01(+4.84%)
Jul 27, 2017 0.2850 0.2850 0.2750 0.2750 20,000 -0.00(-1.68%)
Jul 26, 2017 0.2797 0.2797 0.2797 0.2797 180 +0.01(+5.55%)
Jul 25, 2017 0.2650 0.2650 0.2650 0.2650 500 -0.02(-5.36%)
Jul 24, 2017 0.2751 0.2800 0.2751 0.2800 6,000 +0.02(+8.53%)
Jul 21, 2017 0.2550 0.2720 0.2550 0.2580 52,960 +0.07(+39.12%)
Jul 12, 2017 0.1855 0.1855 0.1855 0 -0.01(-6.31%)
Jul 11, 2017 0.1979 0.1979 0.1979 0.1979 10,000 -0.00(-1.76%)
Jul 10, 2017 0.2015 0.2015 0.2015 0.2015 5,000 -0.01(-6.29%)
Jul 07, 2017 0.2034 0.2150 0.2034 0.2150 24,000 +0.01(+2.38%)
Jul 05, 2017 0.2100 0.2100 0.2100 0 +0.02(+11.41%)
Jul 03, 2017 0.1885 0.1885 0.1885 0.1885 30,000 +0.00(+1.89%)
Jun 27, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jun 26, 2017 0.1660 0.1750 0.1660 0.1750 25,150 +0.00(+0.81%)
Jun 20, 2017 0.1736 0.1736 0.1736 0 -0.01(-5.61%)
Jun 16, 2017 0.1839 0.1839 0.1839 0 -0.00(-0.54%)
Jun 12, 2017 0.1849 0.1849 0.1849 0 +0.00(+0.01%)
Jun 08, 2017 0.1849 0.1849 0.1849 0 -0.00(-0.05%)
Jun 07, 2017 0.1850 0.1850 0.1850 0.1850 12,000 +0.00(+0.00%)
May 31, 2017 0.1850 0.1850 0.1850 0 -0.00(-0.32%)
May 30, 2017 0.1850 0.1856 0.1830 0.1856 52,600 +0.00(+1.33%)
May 26, 2017 0.1832 0.1832 0.1832 0.1832 1,000 +0.01(+3.77%)
May 25, 2017 0.1750 0.1765 0.1750 0.1765 10,000 -0.01(-5.39%)
May 24, 2017 0.1751 0.1865 0.1751 0.1865 3,750 -0.01(-6.73%)
May 17, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 16, 2017 0.2000 0.2130 0.2000 0.2050 6,200 +0.02(+8.78%)
May 15, 2017 0.2000 0.2000 0.1885 0.1885 9,900 +0.00(+1.86%)
May 12, 2017 0.1850 0.1850 0.1850 0.1850 200 +0.00(+1.23%)
May 11, 2017 0.1827 0.1827 0.1827 0.1827 2,500 -0.01(-5.80%)
May 08, 2017 0.1940 0.1940 0.1940 0 -0.00(-0.51%)
May 05, 2017 0.1950 0.1950 0.1950 0.1950 25,000 +0.01(+3.37%)
May 02, 2017 0.1887 0.1887 0.1887 0 +0.01(+4.81%)
Apr 26, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Apr 24, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.67%)
Apr 20, 2017 0.1937 0.1937 0.1937 0 -0.00(-0.25%)
Apr 18, 2017 0.1942 0.1942 0.1942 0 -0.01(-2.91%)
Apr 17, 2017 0.1900 0.2008 0.1900 0.2000 10,380 +0.01(+6.47%)
Apr 13, 2017 0.1878 0.1878 0.1878 0.1878 2,800 -0.01(-6.47%)
Apr 11, 2017 0.2008 0.2008 0.2008 0 +0.00(+0.42%)
Apr 10, 2017 0.1990 0.2000 0.1950 0.2000 22,000 -0.01(-6.93%)
Apr 07, 2017 0.2149 0.2149 0.2149 0.2149 1,600 +0.00(+1.03%)
Apr 05, 2017 0.2127 0.2127 0.2127 0 -0.01(-2.99%)
Apr 04, 2017 0.2220 0.2220 0.2193 0.2193 6,375 +0.01(+5.92%)
Mar 31, 2017 0.2070 0.2070 0.2070 0 +0.00(+2.37%)
Mar 28, 2017 0.2022 0.2022 0.2022 0 -0.01(-5.95%)
Mar 23, 2017 0.2150 0.2150 0.2150 0 +0.00(+1.45%)
Mar 20, 2017 0.2119 0.2119 0.2119 0 +0.00(+0.53%)
Mar 17, 2017 0.2088 0.2108 0.2088 0.2108 4,000 -0.02(-8.35%)
Mar 16, 2017 0.2214 0.2300 0.2214 0.2300 20,000 +0.02(+10.31%)
Mar 09, 2017 0.2085 0.2085 0.2085 0 -0.02(-7.06%)
Mar 07, 2017 0.2243 0.2243 0.2243 0 -0.01(-4.54%)
Mar 06, 2017 0.2297 0.2350 0.2297 0.2350 12,500 -0.01(-2.08%)
Mar 03, 2017 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-4.00%)
Mar 01, 2017 0.2500 0.2500 0.2500 0 -0.01(-5.66%)
Feb 21, 2017 0.2650 0.2650 0.2650 0 +0.00(+1.32%)
Feb 17, 2017 0.2616 0.2616 0.2616 0 -0.02(-7.48%)
Feb 14, 2017 0.2827 0.2827 0.2827 0 -0.00(-0.81%)
Feb 13, 2017 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Feb 10, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+3.53%)
Feb 08, 2017 0.2801 0.2801 0.2801 0 -0.01(-4.17%)
Feb 07, 2017 0.2923 0.2923 0.2923 0.2923 530 +0.00(+0.79%)
Feb 06, 2017 0.2927 0.2930 0.2900 0.2900 19,000 +0.04(+16.00%)
Jan 31, 2017 0.2500 0.2500 0.2500 0 -0.04(-13.85%)
Jan 26, 2017 0.2902 0.2902 0.2902 0 -0.00(-1.29%)
Jan 25, 2017 0.2940 0.2940 0.2940 0.2940 11,250 +0.00(+0.54%)
Jan 24, 2017 0.2924 0.2924 0.2924 0.2924 4,000 +0.01(+2.60%)
Jan 18, 2017 0.2850 0.2850 0.2850 0 -0.02(-5.01%)
Jan 17, 2017 0.3090 0.3090 0.3000 0.3000 3,000 +0.02(+5.27%)
Jan 13, 2017 0.2850 0.2850 0.2850 0 -0.03(-9.81%)
Jan 10, 2017 0.3160 0.3160 0.3160 0 +0.06(+22.96%)
Jan 05, 2017 0.2570 0.2570 0.2570 0 +0.02(+7.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.