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 (%)
Jul 29, 2011 21.63 22.15 21.63 22.15 7,215 -0.03(-0.14%)
Jul 28, 2011 22.26 22.26 22.18 22.18 2,691 -0.03(-0.14%)
Jul 27, 2011 22.70 22.70 22.15 22.21 3,055 -0.77(-3.35%)
Jul 26, 2011 23.01 23.04 22.88 22.98 3,950 +0.99(+4.50%)
Jul 25, 2011 22.03 22.03 21.97 21.99 2,500 -0.52(-2.31%)
Jul 22, 2011 22.49 22.51 22.41 22.51 999 -0.29(-1.27%)
Jul 21, 2011 22.20 22.90 22.20 22.80 1,957 -0.09(-0.39%)
Jul 20, 2011 22.43 22.90 22.43 22.89 1,100 +0.46(+2.05%)
Jul 19, 2011 22.43 22.43 22.43 22.43 375 +1.11(+5.21%)
Jul 18, 2011 21.39 21.39 21.12 21.32 4,995 -1.37(-6.04%)
Jul 15, 2011 22.27 22.69 22.27 22.69 401 -0.04(-0.18%)
Jul 14, 2011 22.94 22.94 22.44 22.73 1,705 -0.95(-4.01%)
Jul 13, 2011 23.15 23.68 23.15 23.68 800 +0.55(+2.38%)
Jul 11, 2011 23.13 23.13 23.13 200 -1.06(-4.38%)
Jul 08, 2011 24.09 24.19 24.09 24.19 1,050 +0.59(+2.50%)
Jul 07, 2011 23.11 23.60 23.11 23.60 4,260 +0.00(+0.00%)
Jul 06, 2011 23.95 23.95 23.50 23.60 6,237 -0.26(-1.09%)
Jul 05, 2011 23.88 23.90 23.45 23.86 2,515 +0.26(+1.10%)
Jul 01, 2011 23.31 23.60 23.30 23.60 1,460 +0.30(+1.29%)
Jun 30, 2011 23.18 23.30 23.15 23.30 3,462 +1.24(+5.62%)
Jun 29, 2011 22.09 22.09 22.06 22.06 563 +0.79(+3.71%)
Jun 28, 2011 21.27 21.27 21.27 21.27 404 +0.50(+2.41%)
Jun 27, 2011 21.11 21.11 20.62 20.77 3,377 -1.68(-7.48%)
Jun 24, 2011 22.50 22.50 22.45 22.45 3,640 -1.17(-4.95%)
Jun 23, 2011 23.53 23.85 22.86 23.62 4,667 -0.38(-1.58%)
Jun 22, 2011 24.10 24.20 23.91 24.00 6,515 -0.60(-2.44%)
Jun 21, 2011 24.60 24.60 24.25 24.60 2,418 -1.05(-4.09%)
Jun 17, 2011 25.65 25.65 25.65 0 +0.05(+0.20%)
Jun 16, 2011 25.50 25.60 25.30 25.60 1,935 -0.90(-3.40%)
Jun 15, 2011 27.00 27.00 26.50 26.50 4,312 +0.00(+0.00%)
Jun 14, 2011 26.10 26.50 26.10 26.50 3,806 +1.58(+6.34%)
Jun 13, 2011 24.68 24.96 24.67 24.92 7,382 +0.35(+1.42%)
Jun 10, 2011 25.01 25.01 24.31 24.57 1,779 +0.02(+0.08%)
Jun 09, 2011 24.47 24.55 24.37 24.55 3,200 +1.60(+6.97%)
Jun 08, 2011 22.95 22.95 22.95 22.95 900 +0.35(+1.55%)
Jun 07, 2011 22.60 22.60 22.60 22.60 307 +0.02(+0.09%)
Jun 06, 2011 22.81 22.81 22.58 22.58 4,251 +0.58(+2.64%)
Jun 03, 2011 21.86 22.00 21.79 22.00 8,260 +3.55(+19.24%)
May 24, 2011 18.40 18.45 18.30 18.45 7,700 +0.15(+0.82%)
May 23, 2011 18.72 18.72 18.30 18.30 5,815 -1.52(-7.67%)
May 20, 2011 19.90 19.93 19.55 19.82 3,300 -0.18(-0.90%)
May 19, 2011 19.76 20.25 19.76 20.00 5,550 +0.45(+2.30%)
May 18, 2011 19.45 19.55 19.42 19.55 5,690 -0.05(-0.26%)
May 17, 2011 19.82 19.82 19.50 19.60 2,800 -0.90(-4.39%)
May 16, 2011 20.25 20.65 20.25 20.50 7,743 +0.25(+1.23%)
May 13, 2011 20.63 20.63 20.11 20.25 4,980 -1.10(-5.15%)
May 12, 2011 21.49 21.56 21.07 21.35 6,413 -1.74(-7.54%)
May 11, 2011 23.90 23.90 22.95 23.09 5,585 -0.03(-0.13%)
May 10, 2011 23.50 23.70 23.12 23.12 12,800 -1.51(-6.13%)
May 09, 2011 24.50 24.63 23.96 24.63 6,650 -0.12(-0.48%)
May 06, 2011 24.74 24.75 24.70 24.75 1,200 +0.68(+2.83%)
May 05, 2011 24.36 24.36 24.07 24.07 1,000 +1.17(+5.11%)
May 04, 2011 23.25 23.25 22.75 22.90 5,320 +0.71(+3.20%)
May 03, 2011 22.20 22.35 22.00 22.19 10,805 -1.01(-4.35%)
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.