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 31, 2014 0.1780 0.1780 0.1780 0 +0.01(+8.21%)
Dec 30, 2014 0.1645 0.1645 0.1645 0.1645 10,000 +0.00(+2.81%)
Dec 29, 2014 0.1600 0.1600 0.1600 0.1600 15,295 +0.01(+3.56%)
Dec 24, 2014 0.1545 0.1545 0.1545 0 -0.00(-0.32%)
Dec 23, 2014 0.1550 0.1550 0.1550 0.1550 31,450 -0.01(-3.13%)
Dec 22, 2014 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-4.33%)
Dec 17, 2014 0.1673 0.1673 0.1673 0 +0.01(+4.53%)
Dec 16, 2014 0.1600 0.1600 0.1600 0.1600 200,000 -0.01(-5.88%)
Dec 04, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 03, 2014 0.1600 0.1600 0.1600 0.1600 9,900 -0.01(-5.88%)
Dec 02, 2014 0.1700 0.1700 0.1700 0.1700 15,000 -0.03(-15.00%)
Dec 01, 2014 0.2000 0.2000 0.2000 0.2000 34,000 +0.00(+0.00%)
Nov 28, 2014 0.2020 0.2020 0.2000 0.2000 7,000 +0.01(+5.26%)
Nov 26, 2014 0.1900 0.1900 0.1900 0 -0.00(-2.06%)
Nov 24, 2014 0.1940 0.1940 0.1940 0 +0.01(+7.78%)
Nov 18, 2014 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Nov 05, 2014 0.2100 0.2100 0.2100 0 +0.03(+16.60%)
Oct 31, 2014 0.1801 0.1801 0.1801 0 -0.05(-23.36%)
Oct 21, 2014 0.2350 0.2350 0.2350 0 +0.00(+1.64%)
Oct 17, 2014 0.2312 0.2312 0.2312 0.2312 5,000 +0.03(+15.54%)
Oct 14, 2014 0.2001 0.2001 0.2001 0.2001 2,000 +0.02(+11.17%)
Oct 09, 2014 0.1800 0.1800 0.1800 0 +0.01(+8.43%)
Oct 07, 2014 0.1660 0.1660 0.1660 0 -0.02(-10.27%)
Oct 01, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 22, 2014 0.1850 0.1850 0.1850 0 -0.02(-10.63%)
Sep 11, 2014 0.2070 0.2070 0.2070 0 -0.01(-3.72%)
Sep 10, 2014 0.2150 0.2150 0.2150 0.2150 20,000 -0.02(-6.56%)
Sep 05, 2014 0.2301 0.2301 0.2301 0 +0.02(+11.70%)
Sep 02, 2014 0.2060 0.2060 0.2060 0 +0.00(+0.49%)
Aug 29, 2014 0.2050 0.2050 0.2050 0 -0.02(-9.29%)
Aug 20, 2014 0.2260 0.2260 0.2260 0 +0.01(+2.73%)
Aug 12, 2014 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Aug 08, 2014 0.2450 0.2450 0.2450 0 +0.01(+6.48%)
Jul 31, 2014 0.2301 0.2301 0.2301 0 -0.02(-7.96%)
Jul 28, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 23, 2014 0.2700 0.2700 0.2700 0.2700 19,250 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2700 0.2500 0.2700 8,600 +0.05(+22.67%)
Jul 16, 2014 0.2201 0.2201 0.2201 0 -0.04(-15.35%)
Jul 15, 2014 0.2600 0.2600 0.2600 0.2600 999 +0.01(+3.17%)
Jul 14, 2014 0.2520 0.2520 0.2520 0.2520 1,200 +0.00(+0.80%)
Jul 10, 2014 0.2500 0.2500 0.2500 0 -0.03(-9.26%)
Jul 09, 2014 0.2500 0.2755 0.2500 0.2755 1,601 +0.03(+10.20%)
Jul 02, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Jun 25, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 24, 2014 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jun 12, 2014 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-7.69%)
Jun 02, 2014 0.2600 0.2600 0.2600 0 -0.02(-6.14%)
May 23, 2014 0.2770 0.2770 0.2770 0.2770 0 +0.01(+4.53%)
May 21, 2014 0.2650 0.2650 0.2650 0.2650 0 -0.02(-8.30%)
May 20, 2014 0.2890 0.2890 0.2890 0.2890 16,700 -0.01(-3.67%)
May 09, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 06, 2014 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
May 05, 2014 0.2850 0.2850 0.2850 0.2850 14,500 -0.00(-0.35%)
May 02, 2014 0.2800 0.2860 0.2800 0.2860 4,000 -0.04(-13.33%)
Apr 28, 2014 0.3300 0.3300 0.3300 0.3300 0 +0.07(+26.92%)
Apr 23, 2014 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Apr 21, 2014 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Apr 15, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 14, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Apr 11, 2014 0.3100 0.3100 0.2900 0.2900 0 -0.02(-6.45%)
Apr 08, 2014 0.3100 0.3100 0.3100 0 +0.02(+8.73%)
Apr 07, 2014 0.2851 0.2851 0.2851 0.2851 1,000 +0.01(+1.82%)
Apr 04, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 31, 2014 0.2900 0.2900 0.2900 0 +0.01(+2.11%)
Mar 25, 2014 0.2840 0.2840 0.2840 0 +0.02(+9.23%)
Mar 24, 2014 0.2600 0.2600 0.2600 0.2600 2,700 -0.05(-16.13%)
Mar 17, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.30%)
Mar 13, 2014 0.3001 0.3001 0.3001 0 -0.04(-11.74%)
Mar 11, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 06, 2014 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Mar 05, 2014 0.3600 0.3600 0.3600 0.3600 172 +0.02(+7.14%)
Mar 04, 2014 0.3360 0.3360 0.3360 0.3360 6,000 -0.02(-6.28%)
Feb 28, 2014 0.3585 0.3585 0.3585 0 +0.03(+8.64%)
Feb 27, 2014 0.3300 0.3300 0.3300 0.3300 225 -0.03(-8.33%)
Feb 24, 2014 0.3600 0.3600 0.3600 0.3600 0 -0.03(-7.22%)
Feb 21, 2014 0.3899 0.3900 0.3800 0.3880 0 -0.00(-0.51%)
Feb 20, 2014 0.3899 0.3900 0.3899 0.3900 2,000 +0.01(+2.98%)
Feb 19, 2014 0.3880 0.3880 0.3787 0.3787 2,400 +0.01(+3.05%)
Feb 14, 2014 0.3675 0.3675 0.3675 0.3675 0 +0.00(+0.68%)
Feb 13, 2014 0.3650 0.3650 0.3650 0.3650 3,000 -0.04(-8.75%)
Feb 10, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 07, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Feb 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 31, 2014 0.3600 0.3600 0.3500 0.3500 0 +0.00(+0.00%)
Jan 30, 2014 0.3500 0.3500 0.3500 0.3500 1,500 -0.04(-10.71%)
Jan 22, 2014 0.3920 0.3920 0.3920 0.3920 0 -0.01(-3.19%)
Jan 21, 2014 0.4049 0.4049 0.4049 0.4049 500 +0.07(+22.70%)
Jan 10, 2014 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Jan 08, 2014 0.3700 0.3700 0.3700 0 +0.05(+17.46%)
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.