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 (%)
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%)
Oct 01, 2018 0.1800 0.1800 0.1800 0 +0.02(+11.11%)
Sep 28, 2018 0.1620 0.1620 0.1620 0.1620 4,700 -0.01(-4.71%)
Sep 27, 2018 0.1700 0.1700 0.1700 0.1700 1,029 -0.02(-10.38%)
Sep 25, 2018 0.1897 0.1897 0.1897 0 +0.01(+4.23%)
Sep 20, 2018 0.1820 0.1820 0.1820 0 -0.00(-0.55%)
Sep 19, 2018 0.1830 0.1830 0.1830 0.1830 14,020 -0.01(-3.17%)
Sep 18, 2018 0.1890 0.1890 0.1890 0.1890 87,300 +0.05(+32.17%)
Sep 12, 2018 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
Sep 11, 2018 0.1390 0.1390 0.1390 0.1390 5,000 -0.02(-10.90%)
Sep 10, 2018 0.1540 0.1560 0.1540 0.1560 11,000 +0.00(+2.63%)
Aug 31, 2018 0.1520 0.1520 0.1520 0 +0.01(+4.83%)
Aug 28, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.81%)
Aug 24, 2018 0.1345 0.1345 0.1345 0 -0.01(-7.24%)
Aug 17, 2018 0.1450 0.1450 0.1450 0 +0.02(+14.17%)
Aug 16, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 15, 2018 0.1355 0.1355 0.1270 0.1270 71,500 -0.02(-16.45%)
Aug 14, 2018 0.1520 0.1520 0.1519 0.1520 21,560 +0.00(+1.33%)
Aug 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Aug 06, 2018 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 49 +0.00(+0.00%)
Jul 25, 2018 0.1770 0.1770 0.1770 0 +0.03(+19.59%)
Jul 23, 2018 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Jul 20, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Jul 19, 2018 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-5.88%)
Jul 18, 2018 0.1700 0.1700 0.1700 0.1700 7,000 +0.03(+20.57%)
Jul 13, 2018 0.1410 0.1410 0.1410 0 -0.01(-9.03%)
Jul 12, 2018 0.1549 0.1550 0.1549 0.1550 26,900 -0.01(-5.49%)
Jul 10, 2018 0.1640 0.1640 0.1640 0 -0.00(-0.61%)
Jul 06, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Jun 29, 2018 0.1826 0.1850 0.1826 0.1850 70,000 +0.01(+5.71%)
Jun 27, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 21, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 20, 2018 0.1799 0.1800 0.1799 0.1800 8,000 -0.01(-2.70%)
Jun 19, 2018 0.1850 0.1850 0.1850 0.1850 750 +0.01(+2.78%)
Jun 18, 2018 0.1800 0.1800 0.1800 0.1800 55,400 -0.01(-5.26%)
Jun 08, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jun 07, 2018 0.1900 0.1900 0.1880 0.1880 12,500 -0.00(-1.05%)
Jun 06, 2018 0.1900 0.1900 0.1900 0.1900 2,100 -0.01(-4.33%)
Jun 04, 2018 0.1986 0.1986 0.1986 0 -0.02(-9.73%)
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.