Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkane Res Ltd (OP: ANLKY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 12.22 12.49 12.22 12.49 1,100 -0.18(-1.42%)
Oct 28, 2011 12.93 12.93 12.67 12.67 600 -1.03(-7.52%)
Oct 27, 2011 13.26 13.70 13.25 13.70 6,550 +1.84(+15.51%)
Oct 26, 2011 11.74 11.92 11.74 11.86 5,094 -0.29(-2.39%)
Oct 25, 2011 12.04 12.22 11.90 12.15 4,800 -0.41(-3.26%)
Oct 24, 2011 11.93 12.56 11.92 12.56 6,738 +1.16(+10.18%)
Oct 21, 2011 11.40 11.40 11.40 11.40 120 +0.20(+1.79%)
Oct 20, 2011 11.37 11.37 11.02 11.20 2,300 -0.34(-2.95%)
Oct 19, 2011 12.00 12.00 11.54 11.54 946 -0.56(-4.63%)
Oct 18, 2011 12.02 12.10 12.02 12.10 500 -0.27(-2.18%)
Oct 17, 2011 12.69 12.91 12.37 12.37 4,650 -0.16(-1.28%)
Oct 13, 2011 12.53 12.53 12.53 12.53 0 +0.08(+0.64%)
Oct 12, 2011 12.54 12.80 12.45 12.45 2,650 -0.09(-0.72%)
Oct 11, 2011 12.54 12.54 12.54 12.54 2,440 -0.36(-2.79%)
Oct 10, 2011 12.80 13.05 12.80 12.90 5,980 +1.42(+12.37%)
Oct 07, 2011 11.37 11.48 11.37 11.48 4,250 +0.28(+2.50%)
Oct 06, 2011 10.53 11.20 10.53 11.20 2,504 +1.29(+13.02%)
Oct 05, 2011 9.910 9.910 9.910 9.910 150 -0.10(-1.00%)
Oct 04, 2011 10.06 10.06 10.01 10.01 2,400 -0.42(-4.03%)
Oct 03, 2011 10.46 10.59 10.42 10.43 5,449 -0.37(-3.43%)
Sep 30, 2011 11.47 11.47 10.72 10.80 807 -1.42(-11.62%)
Sep 29, 2011 12.24 12.24 12.22 12.22 1,325 +0.28(+2.35%)
Sep 28, 2011 12.21 12.21 11.94 11.94 2,569 -1.03(-7.94%)
Sep 27, 2011 12.49 13.23 12.26 12.97 17,355 +3.17(+32.35%)
Sep 26, 2011 10.21 10.84 9.800 9.800 12,202 -1.83(-15.74%)
Sep 23, 2011 11.30 11.70 11.30 11.63 2,300 +0.08(+0.69%)
Sep 22, 2011 11.87 11.87 11.23 11.55 7,237 -2.85(-19.79%)
Sep 21, 2011 14.80 15.00 14.00 14.40 15,981 -1.75(-10.84%)
Sep 20, 2011 16.25 16.25 15.83 16.15 10,350 -0.94(-5.50%)
Sep 19, 2011 17.17 17.17 16.81 17.09 1,330 -1.24(-6.76%)
Sep 16, 2011 19.21 19.21 18.30 18.33 3,850 +1.76(+10.62%)
Sep 15, 2011 16.96 16.96 16.54 16.57 300 +0.14(+0.85%)
Sep 14, 2011 16.50 16.58 16.03 16.43 1,606 -2.07(-11.19%)
Sep 13, 2011 18.61 18.61 18.20 18.50 1,850 -0.22(-1.18%)
Sep 12, 2011 18.72 18.72 18.72 18.72 400 -0.90(-4.59%)
Sep 09, 2011 20.06 20.06 19.62 19.62 1,450 -0.49(-2.44%)
Sep 08, 2011 20.11 20.11 20.11 20.11 500 -0.21(-1.03%)
Sep 07, 2011 20.19 20.32 20.19 20.32 650 +0.14(+0.69%)
Sep 06, 2011 20.39 20.39 20.18 20.18 2,787 +0.70(+3.59%)
Sep 02, 2011 19.49 19.97 19.38 19.48 880 -1.16(-5.62%)
Aug 31, 2011 20.64 20.64 20.64 0 +0.11(+0.54%)
Aug 30, 2011 20.40 20.53 20.40 20.53 5,835 +1.40(+7.32%)
Aug 29, 2011 18.78 19.13 18.78 19.13 12,134 +1.71(+9.82%)
Aug 26, 2011 17.34 17.42 17.32 17.42 5,410 +0.21(+1.22%)
Aug 25, 2011 17.41 17.41 17.21 17.21 600 -0.42(-2.38%)
Aug 24, 2011 17.80 17.80 17.63 17.63 3,200 -0.31(-1.73%)
Aug 23, 2011 17.71 17.94 17.71 17.94 1,600 +0.08(+0.45%)
Aug 22, 2011 17.86 17.86 17.86 17.86 380 +1.36(+8.24%)
Aug 19, 2011 16.00 17.25 15.27 16.50 8,620 -0.73(-4.24%)
Aug 18, 2011 17.40 17.40 16.75 17.23 2,520 -1.37(-7.37%)
Aug 17, 2011 18.22 18.60 18.22 18.60 504 +0.40(+2.20%)
Aug 16, 2011 18.23 18.23 18.20 18.20 530 -1.05(-5.45%)
Aug 15, 2011 18.79 19.36 18.79 19.25 1,660 +1.29(+7.18%)
Aug 12, 2011 18.12 18.16 17.50 17.96 3,080 +0.33(+1.87%)
Aug 11, 2011 16.71 17.63 16.70 17.63 5,280 +1.32(+8.09%)
Aug 10, 2011 16.71 16.86 16.17 16.31 5,580 +1.37(+9.17%)
Aug 09, 2011 15.14 15.99 14.70 14.94 8,053 +0.44(+3.03%)
Aug 08, 2011 14.95 14.95 14.50 14.50 11,284 -2.97(-17.00%)
Aug 05, 2011 17.72 18.10 17.47 17.47 7,076 -2.12(-10.82%)
Aug 04, 2011 20.76 20.76 19.59 19.59 4,220 -2.15(-9.89%)
Aug 03, 2011 21.43 21.74 21.12 21.74 850 -0.11(-0.50%)
Aug 02, 2011 21.70 21.97 21.70 21.85 2,040 -0.71(-3.15%)
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.