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 )

0.4188 +0.0377 (+9.89%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 (%)
Sep 30, 2019 0.5230 0.5230 0.5000 0.5000 22,900 +0.02(+5.22%)
Sep 27, 2019 0.4350 0.4752 0.4350 0.4752 6,200 +0.00(+0.25%)
Sep 26, 2019 0.4740 0.4948 0.4740 0.4740 31,030 -0.06(-10.70%)
Sep 25, 2019 0.5420 0.5420 0.5274 0.5308 108,000 -0.02(-3.49%)
Sep 24, 2019 0.5250 0.5600 0.5250 0.5500 59,414 +0.03(+5.77%)
Sep 23, 2019 0.5135 0.5250 0.5135 0.5200 64,907 +0.00(+0.00%)
Sep 20, 2019 0.5140 0.5300 0.5140 0.5200 128,700 +0.05(+10.64%)
Sep 19, 2019 0.4890 0.4890 0.4500 0.4700 71,824 +0.00(+0.53%)
Sep 18, 2019 0.4650 0.4700 0.4650 0.4675 94,753 +0.04(+8.72%)
Sep 16, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 13, 2019 0.4170 0.4210 0.4050 0.4100 18,400 -0.02(-5.22%)
Sep 12, 2019 0.4240 0.4326 0.4210 0.4326 99,500 +0.04(+10.92%)
Sep 11, 2019 0.3650 0.3900 0.3400 0.3900 161,600 +0.00(+0.23%)
Sep 10, 2019 0.3820 0.4028 0.3690 0.3891 91,347 +0.04(+10.23%)
Sep 09, 2019 0.3115 0.3530 0.3115 0.3530 18,816 +0.06(+20.48%)
Sep 06, 2019 0.2940 0.2940 0.2855 0.2930 15,000 +0.00(+0.00%)
Sep 05, 2019 0.2690 0.2930 0.2690 0.2930 125,000 +0.04(+15.81%)
Sep 04, 2019 0.2660 0.2660 0.2530 0.2530 33,950 -0.02(-6.30%)
Sep 03, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.56%)
Aug 27, 2019 0.2685 0.2685 0.2685 0 -0.01(-2.19%)
Aug 26, 2019 0.2910 0.2910 0.2745 0.2745 1,800 -0.01(-3.00%)
Aug 23, 2019 0.2830 0.2830 0.2830 0.2830 6,000 +0.01(+2.54%)
Aug 22, 2019 0.2718 0.2760 0.2718 0.2760 11,500 +0.02(+6.24%)
Aug 19, 2019 0.2598 0.2598 0.2598 0 -0.03(-11.33%)
Aug 16, 2019 0.2713 0.2930 0.2682 0.2930 42,300 -0.00(-0.10%)
Aug 14, 2019 0.2933 0.2933 0.2933 0 -0.00(-0.14%)
Aug 09, 2019 0.2937 0.2937 0.2937 0 +0.03(+12.18%)
Aug 08, 2019 0.2618 0.2618 0.2618 0.2618 9,000 +0.01(+5.99%)
Aug 07, 2019 0.2470 0.2760 0.2470 0.2470 21,550 -0.00(-0.28%)
Aug 06, 2019 0.2663 0.2663 0.2477 0.2477 4,500 -0.02(-7.19%)
Aug 05, 2019 0.2770 0.2770 0.2669 0.2669 17,771 -0.00(-0.78%)
Aug 02, 2019 0.2690 0.2690 0.2610 0.2690 6,000 -0.01(-2.18%)
Aug 01, 2019 0.2672 0.2750 0.2615 0.2750 11,849 +0.01(+3.34%)
Jul 31, 2019 0.2661 0.2661 0.2661 0.2661 3,700 -0.01(-3.24%)
Jul 30, 2019 0.2655 0.2750 0.2612 0.2750 8,850 +0.01(+3.58%)
Jul 29, 2019 0.2755 0.2860 0.2655 0.2655 2,300 -0.01(-3.45%)
Jul 26, 2019 0.2635 0.2750 0.2635 0.2750 3,700 -0.00(-0.18%)
Jul 25, 2019 0.2755 0.2755 0.2755 0.2755 100 -0.00(-1.47%)
Jul 24, 2019 0.2806 0.2820 0.2780 0.2796 17,464 -0.00(-1.20%)
Jul 19, 2019 0.2830 0.2830 0.2830 0 +0.01(+4.43%)
Jul 18, 2019 0.2730 0.2746 0.2710 0.2710 4,500 -0.00(-1.17%)
Jul 17, 2019 0.2742 0.2742 0.2742 0.2742 5,000 +0.01(+5.06%)
Jul 16, 2019 0.2610 0.2610 0.2610 0.2610 8,789 -0.02(-6.49%)
Jul 12, 2019 0.2791 0.2791 0.2791 0 +0.00(+1.12%)
Jul 11, 2019 0.2903 0.2903 0.2760 0.2760 50,000 -0.00(-0.36%)
Jul 10, 2019 0.2770 0.2770 0.2770 0.2770 8,600 -0.00(-1.60%)
Jul 09, 2019 0.2815 0.2815 0.2815 0.2815 10,000 -0.02(-6.17%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.02(+6.19%)
Jul 03, 2019 0.2825 0.2825 0.2825 0.2825 3,000 -0.01(-2.59%)
Jul 02, 2019 0.2900 0.2900 0.2900 0.2900 300 -0.02(-4.92%)
Jul 01, 2019 0.3050 0.3050 0.3050 0.3050 4,679 -0.03(-9.15%)
Jun 28, 2019 0.3229 0.3357 0.3229 0.3357 3,000 +0.03(+8.12%)
Jun 27, 2019 0.3105 0.3105 0.3105 0.3105 1,503 +0.00(+0.00%)
Jun 26, 2019 0.3056 0.3105 0.3056 0.3105 6,400 -0.00(-0.86%)
Jun 25, 2019 0.3220 0.3220 0.3130 0.3132 6,000 -0.00(-1.04%)
Jun 24, 2019 0.3010 0.3165 0.3010 0.3165 2,059 +0.03(+9.52%)
Jun 21, 2019 0.2832 0.2900 0.2830 0.2890 121,400 +0.02(+6.25%)
Jun 20, 2019 0.2748 0.2748 0.2720 0.2720 6,200 -0.02(-6.04%)
Jun 18, 2019 0.2895 0.2895 0.2895 0 +0.01(+3.36%)
Jun 17, 2019 0.2960 0.2968 0.2801 0.2801 93,899 -0.01(-5.05%)
Jun 14, 2019 0.2982 0.2982 0.2942 0.2950 16,100 -0.02(-4.84%)
Jun 13, 2019 0.3156 0.3180 0.3000 0.3100 292,298 +0.02(+6.90%)
Jun 12, 2019 0.2700 0.2900 0.2679 0.2900 35,235 +0.02(+7.41%)
Jun 11, 2019 0.2500 0.2700 0.2500 0.2700 18,400 +0.03(+10.20%)
Jun 10, 2019 0.2420 0.2450 0.2403 0.2450 93,200 +0.00(+0.04%)
Jun 07, 2019 0.2240 0.2449 0.2240 0.2449 66,700 +0.02(+9.33%)
Jun 06, 2019 0.2237 0.2240 0.2237 0.2240 27,500 +0.00(+1.82%)
Jun 05, 2019 0.2240 0.2240 0.2197 0.2200 18,000 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2287 0.2200 0.2200 7,650 -0.01(-6.38%)
Jun 03, 2019 0.2374 0.2376 0.2200 0.2350 34,301 -0.01(-3.85%)
May 31, 2019 0.2470 0.2480 0.2360 0.2444 26,500 +0.03(+11.60%)
May 30, 2019 0.2220 0.2220 0.2070 0.2190 74,800 -0.02(-9.88%)
May 29, 2019 0.2330 0.2430 0.2330 0.2430 82,500 +0.05(+27.89%)
May 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2019 0.1900 0.1900 0.1900 0.1900 400 +0.00(+2.48%)
May 22, 2019 0.1860 0.1860 0.1854 0.1854 21,000 -0.00(-2.42%)
May 21, 2019 0.1780 0.1910 0.1780 0.1900 150,539 +0.02(+11.76%)
May 20, 2019 0.1576 0.1700 0.1576 0.1700 10,500 +0.02(+10.39%)
May 09, 2019 0.1540 0.1540 0.1540 0 -0.02(-11.24%)
May 01, 2019 0.1735 0.1735 0.1735 0 +0.00(+2.06%)
Apr 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+7.05%)
Apr 24, 2019 0.1588 0.1588 0.1588 0 -0.00(-0.13%)
Apr 23, 2019 0.1590 0.1590 0.1590 0.1590 4,200 -0.02(-9.66%)
Apr 22, 2019 0.1760 0.1760 0.1760 0.1760 8,400 +0.01(+8.37%)
Apr 16, 2019 0.1624 0.1624 0.1624 0 -0.02(-9.27%)
Apr 12, 2019 0.1790 0.1790 0.1790 0 +0.01(+2.87%)
Apr 11, 2019 0.1740 0.1740 0.1740 0.1740 1,000 -0.01(-4.40%)
Apr 03, 2019 0.1820 0.1820 0.1820 0 -0.01(-5.45%)
Apr 02, 2019 0.1925 0.1925 0.1925 0.1925 1,000 -0.01(-5.59%)
Mar 29, 2019 0.2039 0.2039 0.2039 0 +0.03(+16.92%)
Mar 27, 2019 0.1744 0.1744 0.1744 0 +0.00(+2.59%)
Mar 26, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Mar 19, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2019 0.1500 0.1500 0.1420 0.1500 130,000 +0.01(+11.11%)
Mar 06, 2019 0.1350 0.1350 0.1350 0 -0.01(-4.93%)
Mar 05, 2019 0.1420 0.1420 0.1420 0.1420 1,000 -0.00(-0.70%)
Mar 01, 2019 0.1430 0.1430 0.1430 0 -0.01(-4.67%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.01(+9.49%)
Feb 25, 2019 0.1370 0.1370 0.1370 0.1370 5,000 -0.00(-2.14%)
Feb 20, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Feb 14, 2019 0.1490 0.1490 0.1490 0 +0.02(+12.88%)
Feb 11, 2019 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Feb 08, 2019 0.1450 0.1450 0.1300 0.1300 8,000 -0.02(-13.33%)
Feb 07, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Feb 05, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Feb 04, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 +0.02(+14.94%)
Jan 28, 2019 0.1305 0.1305 0.1305 0 -0.00(-3.05%)
Jan 24, 2019 0.1346 0.1346 0.1346 0 -0.00(-2.11%)
Jan 23, 2019 0.1375 0.1375 0.1375 0.1375 2,500 -0.00(-3.17%)
Jan 22, 2019 0.1360 0.1360 0.1420 45,000 +0.01(+4.41%)
Jan 15, 2019 0.1360 0.1360 0.1360 0 -0.01(-4.23%)
Jan 11, 2019 0.1420 0.1420 0.1420 0 +0.01(+5.97%)
Dec 31, 2018 0.1340 0.1340 0.1340 0 +0.00(+3.08%)
Dec 28, 2018 0.1450 0.1450 0.1300 725 -0.01(-10.34%)
Dec 27, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Dec 24, 2018 0.1400 0.1400 0.1400 0 +0.01(+6.95%)
Dec 21, 2018 0.1309 0.1309 0.1309 0.1309 3,200 +0.00(+0.69%)
Dec 20, 2018 0.1300 0.1300 0.1300 0.1300 2,500 -0.02(-10.41%)
Dec 18, 2018 0.1451 0.1451 0.1451 0 -0.00(-1.83%)
Dec 14, 2018 0.1478 0.1478 0.1478 0 -0.00(-1.47%)
Dec 11, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 06, 2018 0.1600 0.1600 0.1400 0.1400 3,500 -0.01(-9.68%)
Dec 03, 2018 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Nov 28, 2018 0.1400 0.1400 0.1400 0 -0.01(-4.18%)
Nov 27, 2018 0.1461 0.1461 0.1461 0.1461 1,400 -0.02(-13.04%)
Nov 21, 2018 0.1680 0.1680 0.1680 0 -0.01(-3.45%)
Nov 14, 2018 0.1740 0.1740 0.1740 0 +0.02(+11.47%)
Nov 06, 2018 0.1561 0.1561 0.1561 0 +0.00(+0.06%)
Nov 02, 2018 0.1560 0.1560 0.1560 0 +0.01(+4.49%)
Oct 30, 2018 0.1493 0.1493 0.1493 0 -0.00(-0.47%)
Oct 29, 2018 0.1451 0.1567 0.1451 0.1500 15,300 -0.01(-8.14%)
Oct 26, 2018 0.1570 0.1633 0.1570 0.1633 6,900 -0.00(-1.03%)
Oct 16, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2018 0.1650 0.1650 0.1650 0.1650 32,400 +0.02(+13.71%)
Oct 11, 2018 0.1451 0.1451 0.1451 0 -0.02(-13.63%)
Oct 05, 2018 0.1680 0.1680 0.1680 0 -0.01(-6.67%)
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.