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 29, 2016 0.0004 0.0004 0.0003 0.0003 4,869,785 +0.00(+0.00%)
Apr 28, 2016 0.0004 0.0004 0.0003 0.0003 4,430,495 +0.00(+50.00%)
Apr 27, 2016 0.0003 0.0004 0.0002 0.0002 4,721,200 -0.00(-33.33%)
Apr 25, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 22, 2016 0.0004 0.0004 0.0003 0.0004 13,642,244 +0.00(+33.33%)
Apr 21, 2016 0.0003 0.0004 0.0003 0.0003 4,107,068 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0.0003 2,799,999 +0.00(+0.00%)
Apr 19, 2016 0.0003 0.0003 0.0003 0.0003 635,000 +0.00(+50.00%)
Apr 18, 2016 0.0002 0.0002 0.0002 0.0002 4,362 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0002 0.0002 1,650,000 -0.00(-20.00%)
Apr 14, 2016 0.0003 0.0003 0.0003 0.0003 883,370 -0.00(-16.67%)
Apr 13, 2016 0.0003 0.0003 0.0002 0.0003 17,139,928 +0.00(+0.00%)
Apr 12, 2016 0.0003 0.0003 0.0002 0.0003 7,050,000 +0.00(+0.00%)
Apr 11, 2016 0.0001 0.0003 0.0001 0.0003 6,779,089 +0.00(+50.00%)
Apr 08, 2016 0.0002 0.0002 0.0002 0.0002 972,680 +0.00(+0.00%)
Apr 07, 2016 0.0002 0.0002 0.0001 0.0002 2,933,720 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0003 0.0002 0.0002 29,060,296 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0001 0.0002 17,424,350 +0.00(+100.00%)
Apr 04, 2016 0.0001 0.0002 0.0001 0.0001 1,268,050 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0001 0.0001 19,393,224 -0.00(-50.00%)
Mar 31, 2016 0.0002 0.0002 0.0001 0.0002 15,352,540 +0.00(+33.33%)
Mar 30, 2016 0.0001 0.0002 0.0001 0.0001 1,260,000 +0.00(+50.00%)
Mar 29, 2016 0.0001 0.0002 0.0001 0.0001 12,231,375 +0.00(+0.00%)
Mar 28, 2016 0.0001 0.0002 0.0001 0.0001 12,795,269 -0.00(-50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0001 0.0002 41,141,352 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0003 0.0003 0.0003 1,733,325 +0.00(+0.00%)
Mar 21, 2016 0.0001 0.0003 0.0001 0.0003 20,236,986 +0.00(+50.00%)
Mar 18, 2016 0.0002 0.0003 0.0002 0.0002 18,107,956 +0.00(+0.00%)
Mar 17, 2016 0.0003 0.0003 0.0002 0.0002 26,360,180 -0.00(-33.33%)
Mar 16, 2016 0.0002 0.0003 0.0002 0.0003 14,105,942 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0002 0.0003 60,870,340 +0.00(+50.00%)
Mar 14, 2016 0.0003 0.0003 0.0002 0.0002 2,297,635 +0.00(+0.00%)
Mar 11, 2016 0.0001 0.0003 0.0001 0.0002 27,813,076 +0.00(+100.00%)
Mar 10, 2016 0.0002 0.0003 0.0001 0.0001 29,839,310 -0.00(-50.00%)
Mar 09, 2016 0.0003 0.0003 0.0001 0.0002 33,590,000 -0.00(-31.03%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0003 1,574,100 -0.00(-3.33%)
Mar 07, 2016 0.0002 0.0003 0.0002 0.0003 3,428,500 +0.00(+0.00%)
Mar 04, 2016 0.0001 0.0003 0.0001 0.0003 25,760,370 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0001 0.0002 43,087,888 +0.00(+0.00%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0002 30,110,636 -0.00(-33.33%)
Mar 01, 2016 0.0004 0.0004 0.0002 0.0003 52,857,012 -0.00(-25.00%)
Feb 29, 2016 0.0005 0.0005 0.0004 0.0004 11,342,932 -0.00(-20.00%)
Feb 26, 2016 0.0004 0.0005 0.0003 0.0005 29,799,886 +0.00(+25.00%)
Feb 25, 2016 0.0004 0.0005 0.0004 0.0004 29,380,766 -0.00(-33.33%)
Feb 24, 2016 0.0007 0.0007 0.0004 0.0006 40,608,000 -0.00(-14.29%)
Feb 23, 2016 0.0009 0.0009 0.0005 0.0007 49,685,048 -0.00(-12.50%)
Feb 22, 2016 0.0014 0.0014 0.0007 0.0008 30,101,080 -0.00(-27.27%)
Feb 19, 2016 0.0016 0.0016 0.0010 0.0011 19,160,564 -0.00(-31.25%)
Feb 18, 2016 0.0020 0.0020 0.0014 0.0016 13,569,430 -0.00(-27.27%)
Feb 17, 2016 0.0030 0.0030 0.0022 0.0022 3,932,176 -0.00(-26.67%)
Feb 16, 2016 0.0030 0.0030 0.0030 0.0030 156,200 +0.00(+11.11%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 11, 2016 0.0029 0.0030 0.0027 0.0027 404,926 -0.00(-10.00%)
Feb 10, 2016 0.0030 0.0034 0.0030 0.0030 425,412 +0.00(+0.00%)
Feb 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0030 0.0031 0.0030 0.0030 490,850 +0.00(+8.38%)
Feb 05, 2016 0.0028 0.0034 0.0028 0.0028 1,307,400 +0.00(+3.67%)
Feb 04, 2016 0.0027 0.0030 0.0027 0.0027 2,432,850 +0.00(+2.69%)
Feb 03, 2016 0.0030 0.0030 0.0026 0.0026 89,456 -0.00(-13.33%)
Feb 02, 2016 0.0030 0.0032 0.0027 0.0030 309,100 +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.