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 )

0.4425 -0.0270 (-5.75%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 17, 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, 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%)
Sep 01, 2021 0.7526 0.7526 0.7526 0.7526 500 +0.07(+9.72%)
Aug 31, 2021 0.6859 0.6859 0.6859 0.6859 370 -0.03(-4.23%)
Aug 30, 2021 0.7008 0.7162 0.7008 0.7162 2,260 +0.05(+7.68%)
Aug 27, 2021 0.6651 0.6651 0.6651 0.6651 1,000 -0.00(-0.73%)
Aug 24, 2021 0.6700 0.6700 0.6700 1,100 -0.03(-4.75%)
Aug 23, 2021 0.7034 0.7034 0.7034 0.7034 200 +0.05(+8.22%)
Aug 20, 2021 0.6954 0.6954 0.6500 0.6500 2,800 -0.08(-11.56%)
Aug 16, 2021 0.7350 0.7350 0.7350 0 -0.02(-3.03%)
Aug 10, 2021 0.7580 0.7580 0.7580 0 -0.03(-4.21%)
Aug 09, 2021 0.7913 0.7913 0.7913 0.7913 1,046 +0.00(+0.00%)
Aug 06, 2021 0.7913 0.7913 0.7913 0.7913 15,010 -0.04(-5.23%)
Aug 04, 2021 0.8350 0.8350 0.8350 0 -0.01(-1.42%)
Aug 03, 2021 0.8450 0.8470 0.8450 0.8470 2,000 +0.01(+1.06%)
Jul 29, 2021 0.8381 0.8381 0.8381 0 +0.07(+8.75%)
Jul 28, 2021 0.7837 0.7837 0.7707 0.7707 3,800 -0.03(-3.73%)
Jul 27, 2021 0.8006 0.8006 0.8006 0.8006 1,000 +0.00(+0.07%)
Jul 23, 2021 0.8000 0.8000 0.8000 0 -0.01(-1.48%)
Jul 21, 2021 0.8120 0.8120 0.8120 0 +0.00(+0.25%)
Jul 19, 2021 0.8100 0.8100 0.8100 0 -0.02(-2.56%)
Jul 15, 2021 0.8313 0.8313 0.8313 0 -0.04(-4.54%)
Jul 14, 2021 0.8630 0.8708 0.8630 0.8708 3,100 +0.05(+6.20%)
Jul 13, 2021 0.8200 0.8200 0.8200 0.8200 2,000 -0.08(-8.89%)
Jul 12, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.88%)
Jul 09, 2021 0.8500 0.8500 0.8500 0.8500 10,000 -0.04(-4.49%)
Jul 08, 2021 0.8900 0.8900 0.8700 0.8900 2,000 +0.01(+0.71%)
Jul 07, 2021 0.8800 0.8900 0.8668 0.8837 9,600 +0.00(+0.42%)
Jul 06, 2021 0.8800 0.8900 0.8800 0.8800 1,400 +0.03(+4.11%)
Jul 02, 2021 0.8600 0.8600 0.8453 0.8453 2,525 -0.00(-0.55%)
Jun 28, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.56%)
Jun 25, 2021 0.8600 0.8600 0.8453 0.8453 605 -0.01(-1.71%)
Jun 24, 2021 0.8600 0.8600 0.8600 0.8600 125 +0.06(+7.50%)
Jun 21, 2021 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jun 18, 2021 0.8509 0.8509 0.8500 0.8500 1,600 +0.04(+4.94%)
Jun 15, 2021 0.8100 0.8100 0.8100 0 +0.01(+0.75%)
Jun 14, 2021 0.8040 0.8040 0.8040 0.8040 35,737 +0.00(+0.21%)
Jun 09, 2021 0.8023 0.8023 0.8023 30 +0.00(+0.09%)
Jun 08, 2021 0.8016 0.8016 0.8016 0.8016 539 +0.00(+0.20%)
Jun 07, 2021 0.8000 0.8000 0.8000 0.8000 4,725 +0.10(+13.48%)
Jun 04, 2021 0.7050 0.7050 0.7050 0.7050 5,000 -0.02(-2.79%)
Jun 02, 2021 0.7252 0.7252 0.7252 0 +0.02(+2.28%)
Jun 01, 2021 0.7400 0.7400 0.7090 0.7090 6,074 +0.03(+4.99%)
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%)
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.