Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 2, 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 (%)
Apr 30, 2018 0.0011 0.0016 0.0011 0.0013 235,223,456 +0.00(+8.33%)
Apr 27, 2018 0.0009 0.0012 0.0008 0.0012 257,481,568 +0.00(+33.33%)
Apr 26, 2018 0.0007 0.0009 0.0007 0.0009 111,807,872 +0.00(+12.50%)
Apr 25, 2018 0.0008 0.0008 0.0007 0.0008 12,779,814 +0.00(+0.00%)
Apr 24, 2018 0.0007 0.0008 0.0007 0.0008 12,231,392 +0.00(+14.29%)
Apr 23, 2018 0.0008 0.0008 0.0007 0.0007 20,821,624 -0.00(-12.50%)
Apr 20, 2018 0.0007 0.0008 0.0007 0.0008 36,459,560 +0.00(+0.00%)
Apr 19, 2018 0.0008 0.0008 0.0007 0.0008 20,715,346 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0008 0.0007 0.0008 15,107,900 +0.00(+0.00%)
Apr 17, 2018 0.0008 0.0008 0.0006 0.0008 31,078,524 +0.00(+0.00%)
Apr 16, 2018 0.0008 0.0008 0.0006 0.0008 36,981,352 +0.00(+0.00%)
Apr 13, 2018 0.0007 0.0008 0.0006 0.0008 58,044,964 +0.00(+14.29%)
Apr 12, 2018 0.0007 0.0008 0.0006 0.0007 280,935,264 -0.00(-12.50%)
Apr 11, 2018 0.0008 0.0008 0.0007 0.0008 18,919,222 +0.00(+0.00%)
Apr 10, 2018 0.0009 0.0009 0.0006 0.0008 233,873,632 -0.00(-11.11%)
Apr 09, 2018 0.0009 0.0009 0.0007 0.0009 123,098,424 +0.00(+12.50%)
Apr 06, 2018 0.0007 0.0008 0.0007 0.0008 59,982,192 +0.00(+0.00%)
Apr 05, 2018 0.0008 0.0008 0.0007 0.0008 48,064,916 +0.00(+0.00%)
Apr 04, 2018 0.0008 0.0008 0.0006 0.0008 38,852,036 +0.00(+0.00%)
Apr 03, 2018 0.0007 0.0008 0.0006 0.0008 67,581,776 +0.00(+14.29%)
Apr 02, 2018 0.0008 0.0008 0.0006 0.0007 44,052,320 -0.00(-12.50%)
Mar 29, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 28, 2018 0.0008 0.0008 0.0007 0.0008 33,096,940 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0008 0.0006 0.0008 17,066,718 +0.00(+14.29%)
Mar 26, 2018 0.0007 0.0008 0.0006 0.0007 60,607,448 +0.00(+0.00%)
Mar 23, 2018 0.0006 0.0006 0.0006 0.0007 35,041,392 +0.00(+0.00%)
Mar 22, 2018 0.0006 0.0007 0.0006 0.0007 22,925,680 +0.00(+0.00%)
Mar 21, 2018 0.0007 0.0008 0.0006 0.0007 52,360,576 +0.00(+0.00%)
Mar 20, 2018 0.0008 0.0008 0.0006 0.0007 40,027,896 -0.00(-12.50%)
Mar 19, 2018 0.0007 0.0008 0.0007 0.0008 55,177,056 +0.00(+0.00%)
Mar 16, 2018 0.0008 0.0008 0.0007 0.0008 46,293,168 +0.00(+0.00%)
Mar 15, 2018 0.0007 0.0008 0.0007 0.0008 30,696,708 +0.00(+14.29%)
Mar 14, 2018 0.0007 0.0008 0.0006 0.0007 42,625,368 +0.00(+16.67%)
Mar 13, 2018 0.0008 0.0008 0.0006 0.0006 50,081,276 -0.00(-25.00%)
Mar 12, 2018 0.0007 0.0008 0.0006 0.0008 98,471,312 +0.00(+0.00%)
Mar 09, 2018 0.0007 0.0008 0.0007 0.0008 21,170,652 +0.00(+0.00%)
Mar 08, 2018 0.0008 0.0008 0.0006 0.0008 28,367,988 +0.00(+14.29%)
Mar 07, 2018 0.0008 0.0009 0.0006 0.0007 179,268,240 -0.00(-22.22%)
Mar 06, 2018 0.0010 0.0010 0.0007 0.0009 44,917,340 +0.00(+0.00%)
Mar 05, 2018 0.0010 0.0012 0.0008 0.0009 264,118,240 -0.00(-10.00%)
Mar 02, 2018 0.0006 0.0014 0.0006 0.0010 605,203,648 +0.00(+100.00%)
Mar 01, 2018 0.0007 0.0007 0.0005 0.0005 60,236,424 -0.00(-16.67%)
Feb 28, 2018 0.0006 0.0007 0.0005 0.0006 25,996,972 +0.00(+0.00%)
Feb 27, 2018 0.0006 0.0007 0.0005 0.0006 53,883,856 -0.00(-14.29%)
Feb 26, 2018 0.0006 0.0007 0.0006 0.0007 80,688,784 +0.00(+0.00%)
Feb 23, 2018 0.0008 0.0008 0.0006 0.0007 80,809,040 -0.00(-12.50%)
Feb 22, 2018 0.0008 0.0008 0.0007 0.0008 47,661,848 +0.00(+0.00%)
Feb 21, 2018 0.0008 0.0008 0.0007 0.0008 18,993,384 +0.00(+0.00%)
Feb 20, 2018 0.0010 0.0010 0.0006 0.0008 106,448,520 -0.00(-20.00%)
Feb 16, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Feb 15, 2018 0.0011 0.0011 0.0010 0.0011 17,856,310 +0.00(+0.00%)
Feb 14, 2018 0.0011 0.0011 0.0010 0.0011 28,222,686 +0.00(+0.00%)
Feb 13, 2018 0.0011 0.0012 0.0010 0.0011 65,515,568 +0.00(+0.00%)
Feb 12, 2018 0.0011 0.0011 0.0010 0.0011 56,234,852 +0.00(+10.00%)
Feb 09, 2018 0.0011 0.0011 0.0009 0.0010 46,511,568 +0.00(+0.00%)
Feb 08, 2018 0.0013 0.0013 0.0010 0.0010 158,786,224 -0.00(-16.67%)
Feb 07, 2018 0.0013 0.0014 0.0011 0.0012 109,015,776 -0.00(-14.29%)
Feb 06, 2018 0.0010 0.0015 0.0009 0.0014 259,319,328 +0.00(+40.00%)
Feb 05, 2018 0.0016 0.0017 0.0009 0.0010 417,010,560 -0.00(-41.18%)
Feb 02, 2018 0.0019 0.0020 0.0015 0.0017 261,293,760 -0.00(-5.56%)
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.