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 )

0.3811 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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 (%)
Aug 29, 2022 0.5036 0 -0.03(-4.98%)
Aug 25, 2022 0.5300 0 +0.00(+0.44%)
Aug 18, 2022 0.5277 0 -0.04(-7.42%)
Aug 16, 2022 0.5700 0 +0.02(+3.26%)
Aug 12, 2022 0.5520 0 -0.01(-2.25%)
Aug 11, 2022 0.5647 0.5647 0.5647 0.5647 2,500 -0.04(-7.11%)
Aug 10, 2022 0.6079 0.6079 0.6079 0.6079 950 +0.02(+4.09%)
Aug 09, 2022 0.5840 0.5840 0.5840 0.5840 250 +0.03(+6.18%)
Aug 08, 2022 0.5567 0.5567 0.5500 0.5500 10,000 +0.05(+10.00%)
Aug 04, 2022 0.5000 20 +0.00(+0.54%)
Jul 27, 2022 0.4973 0 +0.02(+3.35%)
Jul 25, 2022 0.4812 0 -0.02(-4.30%)
Jul 21, 2022 0.5028 0 +0.02(+3.93%)
Jul 20, 2022 0.4838 0.4838 0.4838 0.4838 8,500 +0.03(+7.51%)
Jul 13, 2022 0.4500 0 -0.03(-5.80%)
Jul 11, 2022 0.4777 0 +0.02(+5.43%)
Jul 08, 2022 0.4531 0.4531 0.4531 0.4531 500 +0.00(+0.00%)
Jun 28, 2022 0.4531 0 -0.03(-5.60%)
Jun 24, 2022 0.4800 0 +0.01(+1.18%)
Jun 22, 2022 0.4744 2 -0.14(-23.20%)
Jun 16, 2022 0.6177 0 -0.03(-4.19%)
Jun 10, 2022 0.6447 0 -0.08(-11.42%)
Jun 07, 2022 0.7278 0 -0.02(-2.61%)
Jun 01, 2022 0.7473 0 -0.05(-6.59%)
May 27, 2022 0.8000 0 +0.04(+4.88%)
May 25, 2022 0.7628 0 +0.03(+3.46%)
May 20, 2022 0.7373 0 +0.04(+5.95%)
May 19, 2022 0.6959 0.6959 0.6959 0.6959 600 +0.03(+3.87%)
May 18, 2022 0.6700 0.6700 0.6700 0.6700 3,500 +0.03(+4.69%)
May 16, 2022 0.6400 0 +0.01(+0.99%)
May 12, 2022 0.6337 0 -0.01(-2.27%)
May 10, 2022 0.6484 0 -0.02(-2.44%)
May 09, 2022 0.6371 0.6646 0.6371 0.6646 9,427 -0.04(-5.27%)
May 06, 2022 0.6941 0.7016 0.6941 0.7016 1,300 -0.03(-4.23%)
May 03, 2022 0.7326 0 +0.01(+1.33%)
May 02, 2022 0.7230 0.7489 0.7230 0.7230 18,000 -0.02(-2.38%)
Apr 29, 2022 0.7700 0.7700 0.7406 0.7406 1,600 -0.01(-1.54%)
Apr 27, 2022 0.7522 0 -0.16(-17.53%)
Apr 21, 2022 0.9121 0 +0.01(+0.91%)
Apr 19, 2022 0.9039 0 -0.07(-7.65%)
Apr 18, 2022 0.9750 0.9788 0.9750 0.9788 8,646 +0.08(+8.76%)
Apr 13, 2022 0.9000 0 -0.03(-3.22%)
Apr 11, 2022 0.9299 0 +0.04(+3.97%)
Apr 06, 2022 0.8944 0 -0.03(-2.78%)
Apr 05, 2022 0.9225 0.9225 0.9200 0.9200 819 +0.01(+1.22%)
Apr 04, 2022 0.9092 0.9100 0.9089 0.9089 7,000 +0.07(+8.20%)
Mar 31, 2022 0.8400 0 -0.00(-0.13%)
Mar 30, 2022 0.8411 0.8411 0.8307 0.8411 11,000 -0.02(-2.76%)
Mar 24, 2022 0.8650 0 +0.07(+8.81%)
Mar 22, 2022 0.7950 0 +0.01(+0.67%)
Mar 21, 2022 0.7897 0.7897 0.7897 0.7897 6,700 -0.05(-5.61%)
Mar 18, 2022 0.8366 0.8366 0.8366 0.8366 5,000 +0.05(+6.48%)
Mar 16, 2022 0.7857 0 +0.00(+0.00%)
Mar 14, 2022 0.7857 0 -0.04(-4.76%)
Mar 07, 2022 0.8250 0 +0.06(+8.55%)
Mar 04, 2022 0.7600 0.7600 0.7600 0.7600 21,000 -0.04(-5.00%)
Mar 03, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.06(+7.38%)
Mar 02, 2022 0.7450 0.7450 0.7450 0.7450 500 +0.01(+1.89%)
Mar 01, 2022 0.7312 0.7312 0.7312 0.7312 4,500 -0.01(-1.19%)
Feb 28, 2022 0.7400 0.7400 0.7400 0.7400 600 +0.08(+12.12%)
Feb 24, 2022 0.6600 0 +0.01(+2.01%)
Feb 22, 2022 0.6470 0 -0.02(-2.50%)
Feb 18, 2022 0.6636 0 +0.06(+10.53%)
Feb 14, 2022 0.6004 0 +0.03(+5.17%)
Feb 11, 2022 0.5709 0.5709 0.5709 0.5709 38,000 -0.01(-1.57%)
Feb 07, 2022 0.5800 0 -0.01(-1.36%)
Feb 04, 2022 0.5856 0.5880 0.5856 0.5880 21,000 -0.01(-1.06%)
Feb 01, 2022 0.5943 0 +0.04(+7.86%)
Jan 31, 2022 0.5510 0.5510 0.5510 0.5510 1,300 -0.01(-1.13%)
Jan 27, 2022 0.5573 0 -0.05(-8.64%)
Jan 25, 2022 0.6100 6 -0.04(-6.15%)
Jan 21, 2022 0.6500 0 +0.05(+8.97%)
Jan 18, 2022 0.5965 0 -0.02(-4.01%)
Jan 14, 2022 0.6214 0 -0.02(-2.45%)
Jan 12, 2022 0.6370 0 +0.02(+3.46%)
Jan 10, 2022 0.6157 0.6157 0.6157 0 -0.02(-3.80%)
Jan 05, 2022 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jan 04, 2022 0.6364 0.6500 0.6364 0.6500 3,000 -0.01(-1.25%)
Jan 03, 2022 0.6582 0.6582 0.6582 0.6582 2,000 -0.04(-5.97%)
Dec 31, 2021 0.6550 0.7000 0.6550 0.7000 4,300 +0.05(+6.90%)
Dec 28, 2021 0.6548 0.6548 0.6548 0 -0.05(-6.98%)
Dec 27, 2021 0.7039 0.7039 0.7039 0.7039 3,000 -0.01(-1.92%)
Dec 22, 2021 0.7177 0.7177 0.7177 0 +0.04(+5.40%)
Dec 21, 2021 0.6625 0.6809 0.6625 0.6809 6,000 -0.03(-4.29%)
Dec 17, 2021 0.7114 0.7114 0.7114 0 +0.16(+29.35%)
Dec 16, 2021 0.5500 0.5500 0.5500 0.5500 3,000 -0.04(-7.41%)
Dec 14, 2021 0.5940 0.5940 0.5940 0 +0.02(+2.89%)
Dec 09, 2021 0.5773 0.5773 0.5773 0 +0.01(+1.58%)
Dec 07, 2021 0.5683 0.5683 0.5683 0 -0.04(-6.25%)
Nov 30, 2021 0.6062 0.6062 0.6062 0 -0.03(-4.52%)
Nov 22, 2021 0.6349 0.6349 0.6349 0 -0.00(-0.59%)
Nov 19, 2021 0.6387 0.6387 0.6387 0.6387 1,200 -0.01(-0.85%)
Nov 17, 2021 0.6442 0.6442 0.6442 0 -0.02(-2.75%)
Nov 16, 2021 0.6624 0.6624 0.6624 0.6624 9,402 -0.02(-3.30%)
Nov 15, 2021 0.6770 0.6850 0.6770 0.6850 1,698 +0.01(+1.60%)
Nov 12, 2021 0.6742 0.6742 0.6742 0.6742 900 +0.02(+3.45%)
Nov 08, 2021 0.6517 0.6517 0.6517 0 +0.02(+3.61%)
Nov 02, 2021 0.6290 0.6290 0.6290 0 -0.04(-5.80%)
Oct 29, 2021 0.6677 0.6677 0.6677 0 -0.00(-0.34%)
Oct 26, 2021 0.6700 0.6700 0.6700 0 +0.02(+2.56%)
Oct 22, 2021 0.6533 0.6533 0.6533 0 -0.01(-1.76%)
Oct 20, 2021 0.6650 0.6650 0.6650 0 -0.03(-5.00%)
Oct 19, 2021 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-0.81%)
Oct 15, 2021 0.7057 0.7057 0.7057 0 +0.03(+4.55%)
Oct 14, 2021 0.6750 0.6750 0.6750 0.6750 900 -0.03(-3.68%)
Oct 12, 2021 0.7008 0.7008 0.7008 0 +0.06(+8.68%)
Oct 06, 2021 0.6448 0.6448 0.6448 0 +0.02(+3.83%)
Oct 04, 2021 0.6210 0.6210 0.6210 0 -0.02(-2.79%)
Oct 01, 2021 0.6388 0.6388 0.6388 0.6388 1,500 +0.02(+3.84%)
Sep 30, 2021 0.6152 0.6152 0.6152 0.6152 1,500 +0.02(+3.10%)
Sep 28, 2021 0.5967 0.5967 0.5967 0 +0.04(+6.55%)
Sep 21, 2021 0.5600 0.5600 0.5600 0 -0.00(-0.48%)
Sep 20, 2021 0.5627 0.5627 0.5627 0.5627 3,010 -0.03(-5.01%)
Sep 17, 2021 0.5924 0.5924 0.5924 0.5924 301 -0.01(-1.27%)
Sep 15, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 14, 2021 0.6136 0.6136 0.6100 0.6100 4,200 +0.01(+1.30%)
Sep 13, 2021 0.6022 0.6022 0.6022 0.6022 2,500 -0.01(-1.79%)
Sep 09, 2021 0.6132 0.6132 0.6132 0 -0.01(-1.10%)
Sep 08, 2021 0.6200 0.6573 0.6200 0.6200 5,200 -0.02(-3.79%)
Sep 07, 2021 0.6700 0.6700 0.6444 0.6444 5,001 -0.06(-8.18%)
Sep 03, 2021 0.6896 0.7018 0.6896 0.7018 8,517 -0.04(-5.51%)
Sep 02, 2021 0.7427 0.7427 0.7427 0.7427 800 -0.01(-1.32%)
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.