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: 12:06 PM EDT, Apr 29, 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 (%)
Oct 31, 2016 0.0015 0.0017 0.0009 0.0010 99,676,256 -0.00(-33.33%)
Oct 28, 2016 0.0013 0.0017 0.0011 0.0015 73,584,976 +0.00(+16.28%)
Oct 27, 2016 0.0009 0.0013 0.0009 0.0013 156,452,160 +0.00(+43.33%)
Oct 26, 2016 0.0020 0.0024 0.0008 0.0009 196,383,040 -0.00(-55.00%)
Oct 25, 2016 0.0003 0.0024 0.0003 0.0020 167,894,320 +0.00(+566.67%)
Oct 24, 2016 0.0003 0.0003 0.0003 0.0003 22,470,332 +0.00(+0.00%)
Oct 21, 2016 0.0003 0.0004 0.0003 0.0003 1,697,500 -0.00(-25.00%)
Oct 20, 2016 0.0003 0.0004 0.0003 0.0004 5,410,075 +0.00(+0.00%)
Oct 19, 2016 0.0003 0.0004 0.0002 0.0004 4,235,416 +0.00(+33.33%)
Oct 18, 2016 0.0002 0.0004 0.0002 0.0003 3,249,253 +0.00(+0.00%)
Oct 17, 2016 0.0002 0.0003 0.0002 0.0003 9,668,975 +0.00(+50.00%)
Oct 14, 2016 0.0003 0.0003 0.0002 0.0002 751,000 -0.00(-33.33%)
Oct 13, 2016 0.0002 0.0003 0.0002 0.0003 18,871,956 +0.00(+50.00%)
Oct 12, 2016 0.0004 0.0004 0.0002 0.0002 14,875,000 -0.00(-33.33%)
Oct 11, 2016 0.0003 0.0004 0.0003 0.0003 3,326,001 -0.00(-25.00%)
Oct 10, 2016 0.0004 0.0004 0.0003 0.0004 7,327,111 +0.00(+0.00%)
Oct 07, 2016 0.0002 0.0004 0.0002 0.0004 5,674,274 +0.00(+33.33%)
Oct 06, 2016 0.0004 0.0004 0.0003 0.0003 11,540,000 -0.00(-25.00%)
Oct 05, 2016 0.0003 0.0005 0.0003 0.0004 36,674,176 +0.00(+0.00%)
Oct 04, 2016 0.0003 0.0004 0.0003 0.0004 30,108,256 +0.00(+100.00%)
Oct 03, 2016 0.0002 0.0003 0.0002 0.0002 41,000 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 169,556 +0.00(+100.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 61,902 -0.00(-50.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 22,000 -0.00(-0.50%)
Sep 26, 2016 0.0002 0.0003 0.0002 0.0002 6,793,600 +0.00(+0.50%)
Sep 23, 2016 0.0002 0.0002 0.0002 0.0002 16,653,216 +0.00(+0.00%)
Sep 22, 2016 0.0002 0.0002 0.0002 0.0002 1,300 +0.00(+0.00%)
Sep 21, 2016 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Sep 20, 2016 0.0002 0.0003 0.0002 0.0002 550,200 -0.00(-33.33%)
Sep 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 15, 2016 0.0003 0.0003 0.0002 0.0002 142,500 +0.00(+0.00%)
Sep 14, 2016 0.0002 0.0003 0.0002 0.0002 1,092,634 +0.00(+0.00%)
Sep 13, 2016 0.0002 0.0003 0.0002 0.0002 26,512,000 +0.00(+0.00%)
Sep 12, 2016 0.0002 0.0002 0.0002 0.0002 1,399,999 +0.00(+0.00%)
Sep 09, 2016 0.0003 0.0003 0.0002 0.0002 588,020 -0.00(-33.33%)
Sep 08, 2016 0.0002 0.0003 0.0002 0.0003 1,180,059 +0.00(+0.00%)
Sep 07, 2016 0.0003 0.0003 0.0002 0.0003 3,522,000 +0.00(+0.00%)
Sep 06, 2016 0.0002 0.0003 0.0002 0.0003 1,011,520 +0.00(+50.00%)
Sep 02, 2016 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Sep 01, 2016 0.0003 0.0003 0.0002 0.0003 10,400,925 +0.00(+25.00%)
Aug 31, 2016 0.0003 0.0003 0.0002 0.0002 297,600 -0.00(-33.33%)
Aug 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2016 0.0002 0.0003 0.0002 0.0003 1,000,100 +0.00(+0.00%)
Aug 25, 2016 0.0003 0.0003 0.0002 0.0003 2,134,263 +0.00(+20.00%)
Aug 24, 2016 0.0002 0.0003 0.0002 0.0003 14,346,120 +0.00(+25.00%)
Aug 23, 2016 0.0003 0.0003 0.0002 0.0002 689,000 +0.00(+0.00%)
Aug 22, 2016 0.0003 0.0003 0.0002 0.0002 2,168,276 -0.00(-33.33%)
Aug 19, 2016 0.0002 0.0003 0.0002 0.0003 410,000 +0.00(+50.00%)
Aug 18, 2016 0.0002 0.0002 0.0002 0.0002 448,634 -0.00(-33.33%)
Aug 17, 2016 0.0003 0.0003 0.0003 0.0003 1,752,000 +0.00(+50.00%)
Aug 16, 2016 0.0002 0.0002 0.0002 0.0002 359 +0.00(+0.00%)
Aug 15, 2016 0.0003 0.0003 0.0002 0.0002 600,000 -0.00(-33.33%)
Aug 12, 2016 0.0002 0.0003 0.0002 0.0003 10,751,600 +0.00(+20.00%)
Aug 11, 2016 0.0002 0.0003 0.0002 0.0003 5,500 +0.00(+0.00%)
Aug 10, 2016 0.0002 0.0003 0.0002 0.0003 22,000 -0.00(-16.67%)
Aug 09, 2016 0.0003 0.0003 0.0002 0.0003 1,070,250 +0.00(+0.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0.0003 999,999 +0.00(+50.00%)
Aug 05, 2016 0.0002 0.0002 0.0002 0.0002 92,200 -0.00(-33.33%)
Aug 04, 2016 0.0002 0.0003 0.0002 0.0003 14,538,000 +0.00(+0.00%)
Aug 02, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
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.