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, 2023 0.4307 0 -0.02(-4.67%)
Dec 27, 2023 0.4518 0.4518 0.4518 0.4518 905 +0.01(+3.27%)
Dec 22, 2023 0.4375 0 +0.01(+2.70%)
Dec 20, 2023 0.4260 0 +0.01(+1.43%)
Dec 19, 2023 0.4597 0.4597 0.4200 0.4200 3,702 -0.03(-7.55%)
Dec 18, 2023 0.4543 0.4543 0.4543 0.4543 16,000 +0.00(+0.64%)
Dec 14, 2023 0.4514 0 -0.02(-4.18%)
Dec 04, 2023 0.4711 0 +0.03(+6.22%)
Nov 30, 2023 0.4435 0 +0.01(+3.14%)
Nov 29, 2023 0.4300 0.4300 0.4300 0.4300 400 +0.01(+2.38%)
Nov 27, 2023 0.4200 0 +0.03(+7.69%)
Nov 16, 2023 0.3900 0 -0.03(-6.16%)
Nov 15, 2023 0.4156 0.4156 0.4156 0.4156 4,345 +0.01(+1.86%)
Nov 14, 2023 0.4080 0.4080 0.4080 0.4080 125 +0.02(+4.62%)
Nov 10, 2023 0.3900 0 +0.00(+1.04%)
Nov 08, 2023 0.3860 0 -0.00(-0.59%)
Nov 07, 2023 0.3883 0.3883 0.3883 0.3883 3,000 +0.04(+10.94%)
Oct 26, 2023 0.3500 0 -0.05(-12.50%)
Oct 23, 2023 0.4000 0 +0.01(+2.12%)
Oct 16, 2023 0.3917 0 +0.02(+4.45%)
Oct 06, 2023 0.3750 0 -0.02(-5.04%)
Oct 05, 2023 0.3949 0.3949 0.3949 0.3949 251 +0.02(+5.59%)
Oct 04, 2023 0.3740 0.3740 0.3740 0.3740 1,600 -0.00(-1.27%)
Sep 21, 2023 0.3788 0 -0.01(-1.66%)
Sep 13, 2023 0.3852 0 -0.02(-4.23%)
Sep 07, 2023 0.4022 0 -0.01(-1.83%)
Sep 05, 2023 0.4097 0 -0.04(-8.20%)
Aug 25, 2023 0.4463 0 +0.02(+4.54%)
Aug 23, 2023 0.4269 0 +0.03(+6.41%)
Aug 22, 2023 0.4012 0.4012 0.4012 0.4012 11,000 -0.02(-5.53%)
Aug 18, 2023 0.4247 0 -0.01(-1.94%)
Aug 15, 2023 0.4331 0 -0.00(-0.94%)
Aug 10, 2023 0.4372 0 +0.02(+4.97%)
Aug 08, 2023 0.4165 3 -0.02(-5.56%)
Aug 07, 2023 0.4410 0.4410 0.4410 0.4410 2,600 +0.01(+2.56%)
Aug 04, 2023 0.4488 0.4488 0.4300 0.4300 28,420 -0.09(-17.42%)
Jul 25, 2023 0.5207 0 -0.00(-0.36%)
Jul 24, 2023 0.5104 0.5226 0.5104 0.5226 10,100 -0.02(-4.00%)
Jul 19, 2023 0.5444 0 +0.01(+2.60%)
Jul 13, 2023 0.5306 0 -0.00(-0.56%)
Jul 12, 2023 0.5336 0.5336 0.5336 0.5336 3,000 +0.01(+2.09%)
Jul 11, 2023 0.5227 0.5227 0.5227 0.5227 2,500 +0.04(+8.02%)
Jul 10, 2023 0.4839 0.4876 0.4839 0.4839 8,000 +0.03(+7.53%)
Jul 07, 2023 0.4500 0.4500 0.4500 0.4500 10,000 -0.05(-9.15%)
Jul 05, 2023 0.4953 0 +0.04(+9.58%)
Jun 28, 2023 0.4520 0 -0.02(-3.69%)
Jun 23, 2023 0.4693 0 +0.01(+2.67%)
Jun 22, 2023 0.4571 0.4571 0.4571 0.4571 5,000 -0.02(-4.51%)
Jun 15, 2023 0.4787 0 -0.02(-4.26%)
Jun 09, 2023 0.5000 3 +0.04(+7.57%)
Jun 07, 2023 0.4648 0 -0.02(-3.33%)
Jun 01, 2023 0.4808 0 -0.03(-5.82%)
May 30, 2023 0.5105 10 +0.04(+8.18%)
May 25, 2023 0.4719 0 -0.03(-5.62%)
May 23, 2023 0.5000 10 -0.05(-9.09%)
May 17, 2023 0.5500 0 -0.02(-4.18%)
May 16, 2023 0.5740 0.5740 0.5629 0.5740 20,000 +0.02(+4.34%)
May 12, 2023 0.5501 0 -0.02(-3.32%)
May 11, 2023 0.5804 0.5855 0.5689 0.5690 28,054 -0.04(-6.51%)
May 10, 2023 0.5976 0.6086 0.5976 0.6086 2,020 +0.02(+2.54%)
May 08, 2023 0.5935 0 +0.02(+3.70%)
May 02, 2023 0.5723 0 +0.00(+0.77%)
Apr 28, 2023 0.5679 0 -0.05(-7.93%)
Apr 27, 2023 0.6029 0.6168 0.6029 0.6168 2,200 +0.03(+5.49%)
Apr 25, 2023 0.5847 0 +0.00(+0.50%)
Apr 24, 2023 0.5818 0.5818 0.5732 0.5818 16,000 +0.00(+0.31%)
Apr 21, 2023 0.5800 0.5800 0.5800 0.5800 125 -0.02(-2.85%)
Apr 20, 2023 0.5970 0.5970 0.5970 0.5970 500 +0.01(+1.26%)
Apr 19, 2023 0.5896 0.5896 0.5896 0.5896 10,000 +0.00(+0.14%)
Apr 18, 2023 0.5888 0.5888 0.5888 0.5888 307 +0.00(+0.39%)
Apr 17, 2023 0.5865 0.5865 0.5865 0.5865 950 -0.04(-5.80%)
Apr 13, 2023 0.6226 0 +0.01(+1.67%)
Apr 12, 2023 0.5966 0.6124 0.5966 0.6124 5,400 +0.08(+14.34%)
Apr 10, 2023 0.5356 0 +0.02(+4.41%)
Apr 03, 2023 0.5130 0 -0.01(-1.35%)
Mar 31, 2023 0.5200 0.5200 0.5200 0.5200 2,072 +0.03(+5.31%)
Mar 29, 2023 0.4938 0 -0.01(-1.32%)
Mar 24, 2023 0.5004 0 +0.01(+1.11%)
Mar 23, 2023 0.4949 0.4949 0.4949 0.4949 350 +0.01(+1.60%)
Mar 20, 2023 0.4871 40 +0.05(+10.35%)
Mar 10, 2023 0.4414 0 -0.02(-3.86%)
Mar 09, 2023 0.4591 0.4591 0.4591 0.4591 325 -0.00(-0.15%)
Mar 07, 2023 0.4598 0 -0.01(-2.50%)
Mar 02, 2023 0.4716 0 -0.00(-0.40%)
Mar 01, 2023 0.4735 0.4735 0.4735 0.4735 500 +0.03(+5.74%)
Feb 23, 2023 0.4478 0 +0.00(+0.56%)
Feb 22, 2023 0.4453 0.4453 0.4453 0.4453 8,300 +0.02(+4.68%)
Feb 21, 2023 0.4455 0.4455 0.4254 0.4254 5,206 +0.01(+1.19%)
Feb 17, 2023 0.4204 0.4204 0.4204 0.4204 300 -0.02(-5.10%)
Feb 15, 2023 0.4430 20 -0.01(-1.56%)
Feb 13, 2023 0.4500 0 -0.01(-1.10%)
Feb 10, 2023 0.4638 0.4638 0.4550 0.4550 2,100 -0.05(-10.49%)
Feb 08, 2023 0.5083 0 +0.03(+5.33%)
Feb 07, 2023 0.4634 0.4826 0.4634 0.4826 1,500 +0.04(+8.91%)
Feb 06, 2023 0.4431 0.4431 0.4431 0.4431 225 -0.03(-6.42%)
Feb 03, 2023 0.4735 0.4735 0.4735 0.4735 2,500 -0.03(-5.88%)
Feb 02, 2023 0.5031 0.5031 0.5031 0.5031 5,820 +0.01(+1.60%)
Feb 01, 2023 0.4952 0.4952 0.4952 0.4952 100 +0.02(+4.21%)
Jan 31, 2023 0.4752 0.4752 0.4752 0.4752 1,000 -0.00(-0.79%)
Jan 30, 2023 0.4746 0.4790 0.4746 0.4790 2,105 +0.01(+2.79%)
Jan 27, 2023 0.4676 0.4676 0.4660 0.4660 14,002 -0.02(-3.38%)
Jan 25, 2023 0.4823 0 -0.03(-6.59%)
Jan 24, 2023 0.5163 0.5215 0.5163 0.5163 680 +0.02(+4.47%)
Jan 23, 2023 0.4942 0.4942 0.4942 0.4942 189 -0.01(-1.67%)
Jan 20, 2023 0.5096 0.5204 0.5026 0.5026 1,200 +0.01(+1.66%)
Jan 19, 2023 0.4892 0.4944 0.4892 0.4944 8,600 -0.01(-1.40%)
Jan 18, 2023 0.5014 0.5014 0.5014 0.5014 350 +0.00(+0.97%)
Jan 17, 2023 0.4931 0.4966 0.4931 0.4966 9,820 +0.01(+2.50%)
Jan 13, 2023 0.4845 0.4845 0.4845 0.4845 10,700 +0.02(+4.67%)
Jan 12, 2023 0.4629 0.4629 0.4629 0.4629 1,000 +0.03(+7.55%)
Jan 11, 2023 0.4365 0.4365 0.4304 0.4304 15,003 -0.03(-6.86%)
Jan 10, 2023 0.4621 0.4621 0.4621 0.4621 100 -0.03(-6.95%)
Jan 09, 2023 0.4642 0.4966 0.4642 0.4966 7,750 +0.04(+7.82%)
Jan 06, 2023 0.4640 0.4640 0.4606 0.4606 30,350 +0.05(+12.01%)
Jan 05, 2023 0.4231 0.4231 0.4112 0.4112 2,980 -0.01(-2.70%)
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.