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 (%)
May 27, 2021 0.6753 0.6753 0.6753 0 +0.03(+3.89%)
May 25, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2021 0.6500 0.6500 0.6500 0.6500 17,666 +0.00(+0.00%)
May 21, 2021 0.6600 0.6600 0.6500 0.6500 400 +0.01(+2.20%)
May 20, 2021 0.6630 0.6630 0.6360 0.6360 21,000 -0.04(-6.06%)
May 19, 2021 0.6770 0.6776 0.6770 0.6770 500 +0.06(+8.84%)
May 14, 2021 0.6220 0.6220 0.6220 50 +0.01(+1.63%)
May 13, 2021 0.6120 0.6120 0.6120 0.6120 1,000 -0.08(-11.09%)
May 12, 2021 0.6883 0.6883 0.6883 0.6883 600 +0.00(+0.36%)
May 11, 2021 0.6858 0.6858 0.6858 0.6858 1,000 +0.01(+0.84%)
May 10, 2021 0.6883 0.7248 0.6801 0.6801 12,380 +0.03(+3.82%)
May 07, 2021 0.6452 0.6551 0.6452 0.6551 3,475 -0.00(-0.20%)
May 06, 2021 0.6756 0.6756 0.6564 0.6564 22,005 -0.03(-4.59%)
May 05, 2021 0.6895 0.6895 0.6880 0.6880 34,000 +0.02(+2.43%)
May 04, 2021 0.7176 0.7176 0.6717 0.6717 1,500 -0.08(-10.08%)
May 03, 2021 0.7126 0.7470 0.7100 0.7470 11,433 +0.17(+29.91%)
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%)
Feb 01, 2021 0.6000 0.6280 0.5950 0.6280 22,500 +0.02(+2.61%)
Jan 29, 2021 0.6460 0.6460 0.6120 0.6120 3,300 -0.03(-4.67%)
Jan 28, 2021 0.6300 0.6585 0.6300 0.6420 7,631 -0.03(-4.89%)
Jan 27, 2021 0.5900 0.6750 0.5900 0.6750 1,252 +0.02(+2.27%)
Jan 26, 2021 0.7000 0.7000 0.6600 0.6600 2,600 -0.05(-7.16%)
Jan 25, 2021 0.7109 0.7109 0.6181 0.7109 15,061 +0.02(+2.29%)
Jan 22, 2021 0.6575 0.6950 0.6575 0.6950 8,300 +0.09(+15.83%)
Jan 21, 2021 0.6790 0.6800 0.6000 0.6000 6,843 -0.09(-12.41%)
Jan 20, 2021 0.6100 0.6850 0.6100 0.6850 16,088 +0.03(+4.37%)
Jan 19, 2021 0.6200 0.7100 0.6200 0.6563 4,250 +0.06(+9.38%)
Jan 15, 2021 0.6300 0.6300 0.5950 0.6000 17,100 -0.05(-7.69%)
Jan 14, 2021 0.6560 0.6560 0.6500 0.6500 4,300 -0.01(-0.76%)
Jan 13, 2021 0.6590 0.6600 0.6506 0.6550 7,600 -0.01(-0.76%)
Jan 12, 2021 0.6800 0.6800 0.6600 0.6600 1,088 -0.02(-2.94%)
Jan 11, 2021 0.6130 0.6850 0.6130 0.6800 8,148 -0.01(-1.96%)
Jan 08, 2021 0.7100 0.7100 0.6936 0.6936 14,500 -0.08(-10.45%)
Jan 07, 2021 0.7745 0.7745 0.7745 10 +0.00(+0.00%)
Jan 06, 2021 0.8050 0.8050 0.7745 0.7745 685 +0.01(+0.69%)
Jan 05, 2021 0.7692 0.7692 0.7692 0.7692 1,080 +0.04(+5.30%)
Jan 04, 2021 0.7305 0.7305 0.7305 0.7305 2,080 +0.04(+5.87%)
Dec 30, 2020 0.6900 0.6900 0.6900 0 -0.03(-3.52%)
Dec 29, 2020 0.6910 0.7152 0.6900 0.7152 3,920 +0.02(+3.50%)
Dec 28, 2020 0.6910 0.6910 0.6910 0.6910 500 -0.06(-7.87%)
Dec 24, 2020 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Dec 23, 2020 0.7700 0.7700 0.7500 0.7500 1,391 -0.01(-1.76%)
Dec 22, 2020 0.7530 0.7634 0.7400 0.7634 2,054 +0.03(+3.60%)
Dec 21, 2020 0.7500 0.7700 0.7369 0.7369 6,300 +0.02(+2.96%)
Dec 18, 2020 0.7000 0.7500 0.7000 0.7157 7,200 -0.01(-0.74%)
Dec 17, 2020 0.7500 0.7500 0.7210 0.7210 10,300 +0.02(+2.27%)
Dec 16, 2020 0.6856 0.7050 0.6856 0.7050 2,080 +0.02(+3.09%)
Dec 15, 2020 0.7350 0.7350 0.6720 0.6839 43,305 -0.06(-8.57%)
Dec 10, 2020 0.7480 0.7480 0.7480 0 -0.01(-1.58%)
Dec 09, 2020 0.7600 0.7600 0.7600 0.7600 1,000 -0.03(-3.55%)
Dec 03, 2020 0.7880 0.7880 0.7880 0 -0.05(-6.50%)
Dec 02, 2020 0.8450 0.8450 0.8000 0.8428 3,793 +0.03(+3.79%)
Dec 01, 2020 0.8250 0.8250 0.8120 0.8120 1,240 +0.03(+4.24%)
Nov 30, 2020 0.7790 0.7790 0.7790 0.7790 3,500 +0.07(+9.72%)
Nov 27, 2020 0.6900 0.7100 0.6900 0.7100 2,600 +0.04(+6.77%)
Nov 25, 2020 0.6650 0.6650 0.6650 0.6650 600 -0.00(-0.66%)
Nov 24, 2020 0.6600 0.6700 0.6600 0.6694 650 +0.02(+2.51%)
Nov 23, 2020 0.6530 0.6530 0.6530 0.6530 250 -0.04(-5.16%)
Nov 20, 2020 0.6650 0.6885 0.6650 0.6885 1,400 -0.00(-0.22%)
Nov 19, 2020 0.7000 0.7000 0.6900 0.6900 2,200 -0.02(-2.82%)
Nov 18, 2020 0.7100 0.7100 0.7100 0.7100 1,827 -0.04(-4.83%)
Nov 17, 2020 0.7700 0.7700 0.7100 0.7460 9,020 -0.00(-0.53%)
Nov 16, 2020 0.7250 0.7500 0.7250 0.7500 6,750 +0.04(+5.63%)
Nov 13, 2020 0.8000 0.8000 0.7100 0.7100 29,500 -0.04(-5.33%)
Nov 12, 2020 0.7500 0.7850 0.7500 0.7500 11,270 -0.10(-12.28%)
Nov 10, 2020 0.8550 0.8550 0.8550 0 -0.05(-5.00%)
Nov 09, 2020 0.9400 1.010 0.9000 0.9000 6,535 -0.08(-8.61%)
Nov 06, 2020 0.9880 1.000 0.9605 0.9848 9,400 -0.03(-2.50%)
Nov 05, 2020 1.010 1.010 1.010 1.010 100 +0.03(+3.06%)
Nov 04, 2020 0.9800 0.9800 0.9800 0.9800 400 +0.12(+14.62%)
Nov 03, 2020 0.8550 0.8550 0.8550 0.8550 3,970 +0.03(+3.39%)
Nov 02, 2020 0.8270 0.8270 0.8270 0.8270 150 -0.01(-0.60%)
Oct 30, 2020 0.8320 0.8320 0.8320 0.8320 1,000 -0.03(-3.82%)
Oct 28, 2020 0.8650 0.8650 0.8650 0 -0.03(-3.27%)
Oct 27, 2020 0.8942 0.8942 0.8942 0.8942 750 -0.02(-2.70%)
Oct 26, 2020 0.9300 0.9300 0.8800 0.9190 25,015 -0.02(-1.87%)
Oct 23, 2020 1.000 1.000 0.9365 0.9365 700 -0.01(-0.79%)
Oct 21, 2020 0.9440 0.9440 0.9440 0 -0.07(-6.53%)
Oct 20, 2020 0.9915 1.010 0.9915 1.010 11,000 +0.05(+5.21%)
Oct 19, 2020 0.9800 0.9800 0.9600 0.9600 2,510 -0.04(-4.10%)
Oct 16, 2020 1.001 1.001 1.001 1.001 1,500 +0.03(+3.20%)
Oct 15, 2020 1.000 1.000 0.9506 0.9700 10,629 -0.05(-4.90%)
Oct 14, 2020 1.010 1.020 1.000 1.020 4,750 -0.00(-0.10%)
Oct 13, 2020 1.030 1.030 1.021 1.021 5,999 +0.01(+1.09%)
Oct 12, 2020 1.010 1.010 1.010 1.010 230 +0.00(+0.00%)
Oct 09, 2020 1.031 1.031 1.010 1.010 1,400 -0.02(-2.32%)
Oct 07, 2020 1.034 1.034 1.034 0 -0.01(-0.58%)
Oct 06, 2020 0.9900 1.060 0.9900 1.040 2,725 +0.09(+8.90%)
Oct 05, 2020 1.010 1.010 0.9550 0.9550 5,110 -0.08(-7.28%)
Oct 02, 2020 1.010 1.030 1.010 1.030 400 +0.02(+1.98%)
Oct 01, 2020 0.9820 1.010 0.9820 1.010 19,000 +0.01(+1.28%)
Sep 30, 2020 0.9972 0.9972 0.9972 0.9972 3,000 +0.00(+0.00%)
Sep 29, 2020 0.9972 0.9972 0.9972 0.9972 1,000 -0.02(-2.24%)
Sep 28, 2020 1.020 1.020 1.020 25 +0.00(+0.00%)
Sep 25, 2020 1.020 1.020 1.020 1.020 500 +0.02(+2.41%)
Sep 24, 2020 0.9960 0.9960 0.9960 0.9960 2,000 -0.05(-5.14%)
Sep 23, 2020 1.000 1.050 1.000 1.050 4,200 -0.01(-1.41%)
Sep 22, 2020 1.020 1.065 1.020 1.065 5,000 +0.05(+5.45%)
Sep 21, 2020 1.100 1.100 1.010 1.010 37,350 -0.09(-8.18%)
Sep 18, 2020 1.020 1.100 1.020 1.100 11,900 +0.13(+13.46%)
Sep 16, 2020 0.9695 0.9695 0.9695 0 +0.03(+2.81%)
Sep 15, 2020 0.9100 0.9700 0.9000 0.9430 28,242 +0.07(+8.39%)
Sep 14, 2020 0.8700 0.8700 0.8700 0.8700 1,145 +0.07(+8.75%)
Sep 11, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.06(-6.98%)
Sep 10, 2020 0.8600 0.8600 0.8600 0.8600 8,000 +0.06(+7.90%)
Sep 09, 2020 0.7650 0.8205 0.7650 0.7970 4,163 +0.03(+3.51%)
Sep 08, 2020 0.7700 0.7700 0.7700 50 +0.00(+0.00%)
Sep 04, 2020 0.7700 0.7700 0.7700 0.7700 500 -0.05(-6.10%)
Sep 01, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.81%)
Aug 31, 2020 0.7750 0.7750 0.7750 0.7750 200 -0.01(-0.64%)
Aug 28, 2020 0.8650 0.8650 0.7800 0.7800 1,600 -0.03(-4.29%)
Aug 27, 2020 0.8150 0.8150 0.8150 0.8150 100 +0.06(+8.09%)
Aug 26, 2020 0.7540 0.7540 0.7540 0.7540 210 +0.01(+1.48%)
Aug 25, 2020 0.7634 0.7634 0.7430 0.7430 9,625 -0.09(-10.48%)
Aug 24, 2020 0.8000 0.8300 0.7890 0.8300 109,495 +0.01(+1.80%)
Aug 21, 2020 0.8153 0.8153 0.8153 0.8153 500 +0.00(+0.59%)
Aug 20, 2020 0.8400 0.8400 0.7600 0.8105 24,625 -0.05(-5.76%)
Aug 18, 2020 0.8600 0.8600 0.8600 0 +0.11(+13.95%)
Aug 17, 2020 0.7400 0.8328 0.7400 0.7547 6,356 +0.02(+2.82%)
Aug 14, 2020 0.7150 0.7520 0.7150 0.7340 16,500 +0.00(+0.55%)
Aug 13, 2020 0.7825 0.7825 0.7300 0.7300 34,300 +0.00(+0.27%)
Aug 12, 2020 0.8150 0.8150 0.7250 0.7280 35,859 -0.10(-11.97%)
Aug 11, 2020 0.8270 0.8270 0.8270 0.8270 3,000 -0.02(-2.20%)
Aug 07, 2020 0.8456 0.8456 0.8456 0 -0.01(-1.21%)
Aug 05, 2020 0.8560 0.8560 0.8560 0 +0.01(+1.11%)
Aug 04, 2020 0.8600 0.8600 0.8466 0.8466 2,200 -0.04(-4.88%)
Aug 03, 2020 0.8970 0.9020 0.8700 0.8900 62,181 +0.02(+2.59%)
Jul 31, 2020 0.8675 0.8675 0.8675 0.8675 4,400 +0.04(+4.90%)
Jul 30, 2020 0.9050 0.9050 0.8270 0.8270 15,049 -0.06(-7.08%)
Jul 29, 2020 0.9150 0.9150 0.8900 0.8900 3,300 -0.02(-2.53%)
Jul 28, 2020 0.9200 0.9450 0.8900 0.9131 25,200 -0.01(-0.97%)
Jul 27, 2020 0.9000 0.9220 0.8900 0.9220 60,899 +0.09(+10.35%)
Jul 24, 2020 0.8300 0.8355 0.8300 0.8355 22,900 +0.01(+0.66%)
Jul 23, 2020 0.8300 0.8775 0.8200 0.8300 82,750 -0.03(-3.49%)
Jul 22, 2020 0.8450 0.8800 0.8450 0.8600 11,830 +0.02(+1.78%)
Jul 21, 2020 0.8700 0.8700 0.8320 0.8450 12,265 +0.04(+5.62%)
Jul 20, 2020 0.8600 0.8600 0.8000 0.8000 10,000 -0.05(-5.88%)
Jul 17, 2020 0.8270 0.8580 0.8270 0.8500 31,600 +0.02(+2.78%)
Jul 16, 2020 0.8270 0.8270 0.8270 0.8270 2,000 +0.01(+0.85%)
Jul 15, 2020 0.8200 0.8200 0.8200 0.8200 2,250 +0.01(+0.85%)
Jul 14, 2020 0.8330 0.8500 0.7780 0.8131 135,860 -0.01(-1.74%)
Jul 13, 2020 0.8300 0.8500 0.8100 0.8275 10,200 -0.01(-1.34%)
Jul 10, 2020 0.9100 0.9100 0.8300 0.8387 11,000 +0.01(+1.05%)
Jul 09, 2020 0.8644 0.8644 0.8300 0.8300 5,100 -0.05(-6.17%)
Jul 08, 2020 0.8300 0.8846 0.8300 0.8846 31,925 +0.04(+4.39%)
Jul 07, 2020 0.8455 0.8770 0.8455 0.8474 13,080 +0.03(+3.98%)
Jul 06, 2020 0.8350 0.8350 0.8150 0.8150 67,900 -0.03(-3.78%)
Jul 02, 2020 0.8500 0.8770 0.8470 0.8470 7,800 +0.01(+0.83%)
Jul 01, 2020 0.8500 0.9009 0.8400 0.8400 28,925 +0.04(+5.26%)
Jun 30, 2020 0.8400 0.8400 0.7980 0.7980 13,600 +0.07(+9.32%)
Jun 29, 2020 0.8099 0.8099 0.7300 0.7300 1,850 -0.10(-12.05%)
Jun 26, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Jun 25, 2020 0.7700 0.8300 0.7700 0.8300 65,533 +0.09(+12.47%)
Jun 24, 2020 0.7550 0.7800 0.7380 0.7380 34,900 +0.03(+3.51%)
Jun 23, 2020 0.7100 0.7130 0.7100 0.7130 4,000 +0.02(+2.59%)
Jun 22, 2020 0.7298 0.7645 0.6950 0.6950 12,050 +0.07(+10.93%)
Jun 19, 2020 0.6950 0.6950 0.6200 0.6265 7,900 +0.03(+4.42%)
Jun 18, 2020 0.6000 0.6000 0.5985 0.6000 4,010 -0.04(-6.25%)
Jun 16, 2020 0.6400 0.6400 0.6400 0 -0.01(-0.93%)
Jun 15, 2020 0.6460 0.6460 0.6460 0.6460 100 +0.00(+0.16%)
Jun 12, 2020 0.6200 0.6450 0.6200 0.6450 4,400 -0.02(-2.27%)
Jun 11, 2020 0.6625 0.6995 0.6450 0.6600 32,500 -0.03(-4.35%)
Jun 10, 2020 0.6500 0.6990 0.6500 0.6900 11,095 +0.05(+7.81%)
Jun 09, 2020 0.6530 0.6530 0.6200 0.6400 31,500 +0.00(+0.00%)
Jun 08, 2020 0.6200 0.6400 0.6200 0.6400 69,720 +0.01(+1.59%)
Jun 05, 2020 0.6400 0.6400 0.6300 0.6300 1,500 -0.01(-1.56%)
Jun 04, 2020 0.6325 0.6400 0.6325 0.6400 300 -0.01(-1.54%)
Jun 03, 2020 0.6500 0.6500 0.6500 0.6500 1,525 +0.00(+0.00%)
Jun 02, 2020 0.6500 0.6500 0.6500 0.6500 1,650 +0.01(+1.56%)
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.