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 )

0.4411 UNCHANGED
Last Price Updated: 12:27 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 0.6000 0.6000 0.5500 0.5750 19,500 +0.04(+7.48%)
Apr 26, 2021 0.5350 0.5350 0.5350 0 -0.06(-10.83%)
Apr 23, 2021 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Apr 21, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 19, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.17%)
Apr 16, 2021 0.5795 0.5990 0.5795 0.5990 2,000 +0.04(+6.96%)
Apr 14, 2021 0.5600 0.5600 0.5600 0 +0.02(+3.51%)
Apr 13, 2021 0.5410 0.5410 0.5410 0.5410 3,000 -0.04(-7.52%)
Apr 12, 2021 0.5850 0.5850 0.5850 0.5850 101 -0.02(-3.31%)
Apr 09, 2021 0.5350 0.6050 0.5350 0.6050 1,900 +0.06(+12.04%)
Apr 07, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.06%)
Apr 06, 2021 0.5415 0.5415 0.5140 0.5140 5,000 -0.00(-0.19%)
Apr 05, 2021 0.5150 0.5275 0.5150 0.5150 7,200 +0.01(+1.18%)
Apr 01, 2021 0.5600 0.5600 0.5090 0.5090 1,500 -0.03(-5.74%)
Mar 31, 2021 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+4.35%)
Mar 29, 2021 0.5175 0.5175 0.5175 0 -0.01(-1.90%)
Mar 25, 2021 0.5275 0.5275 0.5275 0 -0.01(-2.60%)
Mar 24, 2021 0.5416 0.5416 0.5416 0.5416 100 +0.02(+3.68%)
Mar 23, 2021 0.5224 0.5224 0.5224 0.5224 13,001 -0.04(-7.70%)
Mar 22, 2021 0.5660 0.5660 0.5660 0.5660 274 -0.03(-5.67%)
Mar 19, 2021 0.5932 0.6300 0.5900 0.6000 1,300 +0.04(+6.67%)
Mar 18, 2021 0.5700 0.5800 0.5450 0.5625 4,900 -0.06(-10.00%)
Mar 17, 2021 0.6250 0.6250 0.6250 0.6250 529 +0.05(+7.76%)
Mar 16, 2021 0.5800 0.5800 0.5800 20 +0.00(+0.00%)
Mar 15, 2021 0.5278 0.5800 0.5278 0.5800 8,479 +0.05(+9.43%)
Mar 12, 2021 0.5840 0.5840 0.5300 0.5300 10,100 -0.05(-8.05%)
Mar 11, 2021 0.5270 0.5764 0.5270 0.5764 7,000 +0.02(+2.93%)
Mar 10, 2021 0.5410 0.5600 0.5410 0.5600 7,650 -0.01(-2.61%)
Mar 09, 2021 0.5500 0.5750 0.4900 0.5750 4,850 +0.05(+10.58%)
Mar 08, 2021 0.5200 0.5200 0.5000 0.5200 3,300 +0.00(+0.00%)
Mar 05, 2021 0.5049 0.5200 0.5010 0.5200 11,500 -0.01(-2.27%)
Mar 04, 2021 0.5500 0.5500 0.5321 0.5321 5,250 -0.01(-2.19%)
Mar 03, 2021 0.5440 0.5440 0.5430 0.5440 1,100 -0.01(-1.09%)
Mar 02, 2021 0.5600 0.5600 0.5500 0.5500 15,100 -0.01(-0.90%)
Mar 01, 2021 0.5700 0.5700 0.5510 0.5550 3,500 -0.03(-5.13%)
Feb 26, 2021 0.5610 0.5850 0.5610 0.5850 15,400 +0.02(+2.63%)
Feb 25, 2021 0.5260 0.5900 0.5260 0.5700 25,705 -0.01(-1.89%)
Feb 22, 2021 0.5810 0.5810 0.5810 0 -0.02(-2.84%)
Feb 19, 2021 0.5875 0.5980 0.5875 0.5980 9,000 +0.01(+1.36%)
Feb 18, 2021 0.5950 0.6050 0.5900 0.5900 7,100 -0.03(-4.84%)
Feb 17, 2021 0.6200 0.6350 0.6187 0.6200 13,480 +0.00(+0.24%)
Feb 16, 2021 0.6185 0.6600 0.6185 0.6185 2,300 +0.01(+1.39%)
Feb 11, 2021 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Feb 10, 2021 0.6485 0.6485 0.6400 0.6400 2,030 +0.02(+3.06%)
Feb 09, 2021 0.6100 0.6400 0.6000 0.6210 15,820 -0.00(-0.37%)
Feb 08, 2021 0.6100 0.6375 0.6100 0.6233 2,992 +0.01(+2.18%)
Feb 05, 2021 0.6420 0.6420 0.6100 0.6100 1,300 -0.02(-2.87%)
Feb 04, 2021 0.6480 0.6480 0.6100 0.6280 1,500 -0.04(-5.56%)
Feb 03, 2021 0.6500 0.6650 0.5900 0.6650 3,239 +0.08(+12.71%)
Feb 02, 2021 0.6417 0.6417 0.5790 0.5900 14,860 -0.04(-6.05%)
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.