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 (%)
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%)
May 02, 2011 23.20 23.20 23.20 23.20 8,474 -1.20(-4.92%)
Apr 29, 2011 24.45 25.00 24.20 24.40 6,470 -1.44(-5.57%)
Apr 28, 2011 25.95 26.35 25.70 25.84 5,905 -1.51(-5.52%)
Apr 27, 2011 26.50 27.45 26.50 27.35 5,360 -0.55(-1.97%)
Apr 26, 2011 27.71 27.95 27.30 27.90 6,037 +0.05(+0.18%)
Apr 25, 2011 27.45 27.95 27.40 27.85 2,826 +0.35(+1.27%)
Apr 21, 2011 27.55 28.00 27.15 27.50 5,810 +1.15(+4.36%)
Apr 20, 2011 26.12 26.80 26.05 26.35 10,780 +2.35(+9.79%)
Apr 19, 2011 24.40 24.40 23.54 24.00 18,016 -1.90(-7.34%)
Apr 18, 2011 25.90 25.90 25.15 25.90 29,950 -2.51(-8.83%)
Apr 15, 2011 27.85 28.50 27.55 28.41 17,233 +0.66(+2.38%)
Apr 14, 2011 27.40 27.80 27.03 27.75 13,005 +0.96(+3.58%)
Apr 13, 2011 26.40 26.95 26.40 26.79 16,325 +1.14(+4.44%)
Apr 12, 2011 26.30 26.30 25.50 25.65 21,022 -0.75(-2.84%)
Apr 11, 2011 24.40 27.65 24.40 26.40 93,312 +2.45(+10.23%)
Apr 08, 2011 21.98 23.95 21.98 23.95 700 +1.97(+8.96%)
Apr 07, 2011 21.98 21.98 21.98 21.98 250 -0.69(-3.04%)
Apr 06, 2011 22.67 22.67 22.50 22.67 1,000 +0.29(+1.30%)
Apr 05, 2011 22.38 22.38 22.38 22.38 100 +0.31(+1.40%)
Apr 04, 2011 22.07 22.07 21.72 22.07 1,575 +2.01(+10.02%)
Apr 01, 2011 20.03 20.06 20.03 20.06 800 +0.01(+0.05%)
Mar 31, 2011 20.05 20.05 20.05 20.05 350 +1.80(+9.86%)
Mar 30, 2011 18.45 18.45 18.25 18.25 870 +1.42(+8.44%)
Mar 25, 2011 16.83 16.83 16.83 16.83 0 +0.73(+4.53%)
Mar 22, 2011 16.10 16.10 16.10 16.10 0 +1.85(+12.98%)
Mar 14, 2011 14.25 14.25 14.25 14.25 0 -1.25(-8.06%)
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.