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, 2012 0.6850 0.6970 0.6850 0.6970 30,900 +0.02(+3.26%)
Dec 28, 2012 0.6846 0.6846 0.6750 0.6750 1,100 -0.02(-3.57%)
Dec 26, 2012 0.7000 0.7000 0.7000 0.7000 0 -0.00(-0.57%)
Dec 21, 2012 0.7040 0.7040 0.7040 0 -0.14(-16.29%)
Dec 18, 2012 0.8410 0.8410 0.8410 0 -0.04(-4.43%)
Dec 17, 2012 0.8800 0.8800 0.8800 0.8800 1,000 +0.12(+15.64%)
Dec 13, 2012 0.7610 0.7610 0.7610 0 +0.12(+18.91%)
Dec 12, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+0.79%)
Dec 11, 2012 0.6350 0.6350 0.6350 0.6350 1,750 -0.04(-5.93%)
Dec 07, 2012 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Dec 04, 2012 0.6700 0.6700 0.6700 0.6700 0 -0.05(-7.59%)
Nov 28, 2012 0.7250 0.7250 0.7250 0.7250 0 -0.03(-3.33%)
Nov 27, 2012 0.7500 0.7500 0.7500 0.7500 500 +0.04(+4.90%)
Nov 26, 2012 0.7150 0.7150 0.7150 0.7150 1,500 -0.02(-2.72%)
Nov 21, 2012 0.7350 0.7350 0.7350 0 +0.06(+8.89%)
Nov 20, 2012 0.7150 0.7150 0.6750 0.6750 4,100 -0.10(-13.46%)
Nov 16, 2012 0.7800 0.7800 0.7800 0 -0.03(-4.29%)
Nov 12, 2012 0.8150 0.8150 0.8150 0 -0.05(-5.23%)
Nov 08, 2012 0.8600 0.8600 0.8600 0.8600 0 +0.05(+6.83%)
Nov 06, 2012 0.8050 0.8050 0.8050 0 -0.11(-12.02%)
Oct 31, 2012 0.9150 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Oct 22, 2012 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Oct 19, 2012 0.8900 0.8900 0.8900 0.8900 3,000 -0.15(-14.67%)
Oct 18, 2012 1.040 1.050 1.040 1.043 16,155 +0.04(+4.30%)
Oct 15, 2012 1.000 1.000 1.000 0 +0.04(+3.63%)
Oct 09, 2012 0.9650 0.9650 0.9650 0 +0.02(+1.58%)
Oct 08, 2012 0.9500 0.9500 0.9500 0.9500 22,000 -0.02(-2.06%)
Oct 06, 2012 0.9700 0.9700 0.9700 0.9700 490 +0.00(+0.00%)
Oct 05, 2012 0.9700 0.9700 0.9700 0.9700 490 +0.02(+2.11%)
Oct 02, 2012 0.9500 0.9500 0.9500 0 -0.08(-7.77%)
Sep 24, 2012 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 21, 2012 1.030 1.030 1.030 1.030 1,000 -0.04(-3.74%)
Sep 20, 2012 1.070 1.070 1.070 1.070 1,400 +0.06(+5.94%)
Sep 19, 2012 1.010 1.010 1.010 1.010 7,000 +0.00(+0.00%)
Sep 18, 2012 1.011 1.011 1.010 1.010 1,500 -0.03(-2.88%)
Sep 14, 2012 1.040 1.040 1.040 0 -0.04(-3.70%)
Sep 13, 2012 1.030 1.080 1.030 1.080 4,390 +0.10(+10.20%)
Sep 11, 2012 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Sep 10, 2012 0.9900 0.9900 0.9900 0.9900 9,000 +0.02(+2.06%)
Sep 06, 2012 0.9700 0.9700 0.9700 0 +0.07(+8.38%)
Sep 05, 2012 0.8950 0.8950 0.8950 0.8950 4,724 -0.11(-11.39%)
Aug 31, 2012 1.010 1.010 1.010 0 +0.04(+3.59%)
Aug 30, 2012 0.9750 0.9750 0.9750 0.9750 8,880 -0.05(-4.41%)
Aug 29, 2012 1.040 1.041 1.020 1.020 27,500 -0.09(-8.11%)
Aug 22, 2012 1.110 1.110 1.110 0 -0.10(-8.26%)
Aug 21, 2012 1.210 1.210 1.210 1.210 200 +0.04(+3.42%)
Aug 17, 2012 1.170 1.170 1.170 0 +0.02(+1.74%)
Aug 16, 2012 1.151 1.151 1.150 1.150 40,000 +0.09(+8.49%)
Aug 14, 2012 1.060 1.060 1.060 0 +0.02(+1.92%)
Aug 11, 2012 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 10, 2012 1.040 1.100 1.040 1.040 45,000 -0.03(-2.80%)
Aug 09, 2012 1.079 1.090 1.070 1.070 30,050 +0.05(+4.90%)
Aug 08, 2012 1.010 1.020 1.010 1.020 3,800 -0.02(-1.92%)
Aug 07, 2012 0.9600 1.040 0.9600 1.040 9,400 +0.18(+20.23%)
Aug 01, 2012 0.8650 0.8650 0.8650 0 +0.05(+5.49%)
Jul 31, 2012 0.8200 0.8200 0.8200 0.8200 2,325 -0.04(-4.65%)
Jul 26, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Jul 25, 2012 0.8800 0.8800 0.8800 0.8800 5,000 +0.00(+0.00%)
Jul 24, 2012 0.8800 0.8800 0.8800 0.8800 6,000 +0.01(+0.57%)
Jul 23, 2012 0.8750 0.8750 0.8750 0.8750 6,500 -0.02(-2.23%)
Jul 20, 2012 0.8950 0.8950 0.8950 0.8950 900 +0.00(+0.00%)
Jul 19, 2012 0.8950 0.8950 0.8950 0.8950 1,505 +0.02(+1.70%)
Jul 18, 2012 0.8800 0.8800 0.8800 0.8800 750 +0.01(+1.15%)
Jul 12, 2012 0.8700 0.8700 0.8700 0 -0.06(-6.29%)
Jul 11, 2012 0.9284 0.9284 0.9284 0.9284 500 -0.02(-1.76%)
Jul 09, 2012 0.9450 0.9450 0.9450 0 -0.01(-0.53%)
Jul 06, 2012 0.9680 0.9680 0.9500 0.9500 7,500 +0.08(+9.20%)
Jul 03, 2012 0.8700 0.8700 0.8700 0 +0.06(+7.51%)
Jul 02, 2012 0.8092 0.8092 0.8092 0.8092 1,000 +0.06(+8.33%)
Jun 28, 2012 0.7470 0.7470 0.7470 0 -0.04(-5.44%)
Jun 26, 2012 0.7900 0.7900 0.7900 0 -0.09(-9.82%)
Jun 12, 2012 0.8760 0.8760 0.8760 0 +0.00(+0.11%)
Jun 11, 2012 0.8750 0.8750 0.8750 0.8750 4,882 -0.01(-0.68%)
Jun 08, 2012 0.8810 0.8810 0.8810 0.8810 170 -0.00(-0.45%)
Jun 07, 2012 0.8850 0.8850 0.8850 0.8850 2,500 +0.01(+1.14%)
Jun 06, 2012 0.9350 0.9350 0.8750 0.8750 5,800 +0.01(+1.16%)
Jun 04, 2012 0.8650 0.8650 0.8650 0.8650 0 -0.06(-5.98%)
Jun 01, 2012 0.9440 0.9440 0.9200 0.9200 3,850 -0.09(-8.91%)
May 31, 2012 0.9850 1.010 0.9850 1.010 5,500 +0.06(+6.32%)
May 30, 2012 0.9500 0.9500 0.9500 0.9500 700 +0.01(+0.64%)
May 29, 2012 0.9440 0.9440 0.9440 0.9440 10,000 -0.03(-2.68%)
May 24, 2012 0.9700 0.9700 0.9700 0 +0.01(+0.52%)
May 23, 2012 0.9300 0.9650 0.9300 0.9650 10,227 +0.03(+3.76%)
May 21, 2012 0.9300 0.9300 0.9300 0 +0.06(+6.53%)
May 18, 2012 0.8900 0.9200 0.8730 0.8730 20,425 -0.08(-8.11%)
May 17, 2012 0.9500 0.9500 0.9500 0.9500 800 -0.05(-5.00%)
May 16, 2012 0.9530 1.000 0.9530 1.000 3,500 -0.05(-4.76%)
May 15, 2012 1.020 1.050 1.020 1.050 47,000 -0.01(-0.94%)
May 14, 2012 1.060 1.060 1.060 1.060 10,000 -0.02(-1.85%)
May 10, 2012 1.080 1.080 1.080 0 +0.03(+2.86%)
May 09, 2012 1.040 1.130 1.040 1.050 7,637 -0.08(-7.08%)
May 08, 2012 1.130 1.130 1.130 1.130 12,077 -0.09(-7.38%)
May 04, 2012 1.220 1.220 1.220 0 -0.07(-5.43%)
May 03, 2012 1.360 1.360 1.290 1.290 26,000 -0.05(-3.73%)
May 02, 2012 1.340 1.340 1.340 1.340 6,150 -0.03(-2.19%)
May 01, 2012 1.350 1.370 1.350 1.370 17,742 +0.01(+0.74%)
Apr 30, 2012 1.360 1.360 1.360 1.360 8,000 -0.01(-0.55%)
Apr 27, 2012 1.367 1.367 1.367 1.367 1,100 +0.06(+4.39%)
Apr 26, 2012 1.300 1.310 1.300 1.310 21,059 +0.12(+10.08%)
Apr 24, 2012 1.190 1.190 1.190 0 -0.05(-4.03%)
Apr 23, 2012 1.240 1.240 1.240 1.240 17,000 -0.07(-5.34%)
Apr 20, 2012 1.310 1.310 1.310 1.310 10,000 +0.00(+0.00%)
Apr 19, 2012 1.310 1.310 1.300 1.310 17,500 -0.03(-2.24%)
Apr 18, 2012 1.340 1.340 1.340 1.340 21,000 -0.01(-0.74%)
Apr 17, 2012 1.350 1.350 1.350 1.350 6,760 +0.01(+0.75%)
Apr 16, 2012 1.360 1.360 1.340 1.340 10,275 -0.02(-1.47%)
Apr 12, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 11, 2012 1.360 1.360 1.360 1.360 200 -0.02(-1.45%)
Apr 10, 2012 1.380 1.380 1.380 1.380 3,800 -0.01(-0.72%)
Apr 09, 2012 1.390 1.390 1.390 1.390 2,300 -0.01(-0.71%)
Apr 05, 2012 1.400 1.400 1.400 1.400 11,100 -0.10(-6.67%)
Apr 04, 2012 1.500 1.500 1.500 1.500 18,000 -0.10(-6.25%)
Apr 03, 2012 1.530 1.600 1.530 1.600 17,554 +0.01(+0.63%)
Apr 02, 2012 1.590 1.590 1.590 1.590 14,400 +0.10(+6.71%)
Mar 30, 2012 1.490 1.490 1.490 1.490 1,400 +0.00(+0.00%)
Mar 28, 2012 1.490 1.490 1.490 0 +0.07(+4.93%)
Mar 26, 2012 1.420 1.420 1.420 0 -0.05(-3.40%)
Mar 21, 2012 1.470 1.470 1.470 0 -0.01(-0.68%)
Mar 20, 2012 1.500 1.500 1.480 1.480 12,000 -0.01(-0.67%)
Mar 19, 2012 1.460 1.490 1.460 1.490 2,500 +0.09(+6.43%)
Mar 16, 2012 1.400 1.400 1.400 1.400 500 -0.01(-0.71%)
Mar 14, 2012 1.410 1.410 1.410 0 +0.11(+8.46%)
Mar 13, 2012 1.300 1.300 1.300 1.300 2,000 +0.04(+3.17%)
Mar 12, 2012 1.260 1.260 1.260 1.260 2,500 +0.01(+0.80%)
Mar 09, 2012 1.250 1.250 1.250 1.250 7,000 -0.01(-0.79%)
Mar 08, 2012 1.260 1.260 1.260 1.260 10,000 +0.03(+2.44%)
Mar 06, 2012 1.230 1.230 1.230 0 +0.01(+0.82%)
Mar 05, 2012 1.220 1.220 1.220 1.220 5,500 -0.05(-3.94%)
Mar 02, 2012 1.270 1.270 1.270 1.270 40,000 +0.04(+3.25%)
Mar 01, 2012 1.230 1.230 1.230 1.230 10,000 -0.01(-0.81%)
Feb 29, 2012 1.300 1.300 1.240 1.240 16,523 -0.06(-4.62%)
Feb 28, 2012 1.300 1.300 1.300 1.300 2,000 -0.01(-0.76%)
Feb 27, 2012 1.370 1.370 1.310 1.310 9,150 -0.09(-6.43%)
Feb 24, 2012 1.380 1.450 1.380 1.400 18,300 +0.10(+7.69%)
Feb 23, 2012 1.300 1.300 1.300 1.300 720 +0.09(+7.44%)
Feb 22, 2012 1.210 1.220 1.210 1.210 19,897 +0.00(+0.00%)
Feb 21, 2012 1.210 1.210 1.210 1.210 10,210 -0.01(-0.82%)
Feb 17, 2012 1.160 1.220 1.160 1.220 1,100 +0.02(+1.67%)
Feb 16, 2012 1.170 1.230 1.170 1.200 7,900 +0.03(+2.56%)
Feb 15, 2012 1.200 1.200 1.170 1.170 4,000 -0.03(-2.50%)
Feb 14, 2012 1.230 1.230 1.200 1.200 8,700 -0.03(-2.44%)
Feb 13, 2012 1.230 1.230 1.230 1.230 3,500 +0.02(+1.65%)
Feb 10, 2012 1.210 1.210 1.210 1.210 1,000 -0.07(-5.47%)
Feb 09, 2012 1.280 1.280 1.280 1.280 500 -0.06(-4.48%)
Feb 08, 2012 1.290 1.340 1.290 1.340 16,400 +0.08(+6.35%)
Feb 07, 2012 1.260 1.260 1.260 1.260 12,033 -0.03(-2.33%)
Feb 03, 2012 1.290 1.290 1.290 0 +0.09(+7.50%)
Feb 02, 2012 1.200 1.200 1.200 1.200 1,650 +0.15(+14.29%)
Feb 01, 2012 1.040 1.080 1.040 1.050 10,500 +0.07(+7.14%)
Jan 31, 2012 0.9800 0.9800 0.9780 0.9800 7,400 -0.07(-6.67%)
Jan 27, 2012 1.050 1.050 1.050 1.050 0 -0.07(-6.25%)
Jan 25, 2012 1.120 1.120 1.120 0 +0.07(+6.67%)
Jan 23, 2012 1.050 1.050 1.050 0 -0.07(-6.25%)
Jan 19, 2012 1.120 1.120 1.120 0 +0.08(+7.69%)
Jan 18, 2012 1.040 1.040 1.040 1.040 7,000 +0.11(+12.31%)
Jan 12, 2012 0.9260 0.9260 0.9260 0 -0.09(-9.22%)
Jan 11, 2012 0.9500 1.020 0.9500 1.020 31,220 +0.01(+0.99%)
Jan 10, 2012 0.9950 1.010 0.9950 1.010 28,500 +0.02(+1.51%)
Jan 09, 2012 0.9900 0.9950 0.9900 0.9950 2,000 -0.01(-0.50%)
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.