Alkame Holdings Inc (OP: ALKM )

0.0019 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.0019 0.0020 0.0017 0.0019 28,604,503 +0.00(+0.00%)
Sep 23, 2021 0.0018 0.0020 0.0017 0.0019 87,386,337 +0.00(+5.56%)
Sep 22, 2021 0.0016 0.0018 0.0015 0.0018 61,657,150 +0.00(+12.50%)
Sep 21, 2021 0.0016 0.0017 0.0015 0.0016 17,567,012 -0.00(-5.88%)
Sep 20, 2021 0.0016 0.0017 0.0016 0.0017 31,432,164 +0.00(+13.33%)
Sep 17, 2021 0.0015 0.0017 0.0014 0.0015 35,364,641 +0.00(+0.00%)
Sep 16, 2021 0.0015 0.0015 0.0014 0.0015 20,532,716 +0.00(+0.00%)
Sep 15, 2021 0.0016 0.0016 0.0014 0.0015 15,841,200 +0.00(+0.00%)
Sep 14, 2021 0.0015 0.0016 0.0014 0.0015 38,752,891 +0.00(+0.00%)
Sep 13, 2021 0.0017 0.0017 0.0015 0.0015 20,054,052 -0.00(-11.76%)
Sep 10, 2021 0.0018 0.0018 0.0016 0.0017 16,545,000 +0.00(+0.00%)
Sep 09, 2021 0.0016 0.0017 0.0015 0.0017 27,238,675 +0.00(+6.25%)
Sep 08, 2021 0.0015 0.0017 0.0015 0.0016 59,082,741 +0.00(+0.00%)
Sep 07, 2021 0.0017 0.0018 0.0015 0.0016 42,440,231 +0.00(+0.00%)
Sep 03, 2021 0.0017 0.0018 0.0014 0.0016 33,168,511 -0.00(-5.88%)
Sep 02, 2021 0.0015 0.0018 0.0014 0.0017 42,049,737 +0.00(+13.33%)
Sep 01, 2021 0.0012 0.0016 0.0012 0.0015 86,427,081 +0.00(+15.38%)
Aug 31, 2021 0.0014 0.0014 0.0013 0.0013 32,532,886 -0.00(-7.14%)
Aug 30, 2021 0.0012 0.0014 0.0012 0.0014 16,076,780 +0.00(+7.69%)
Aug 27, 2021 0.0012 0.0013 0.0012 0.0013 34,392,360 +0.00(+0.00%)
Aug 26, 2021 0.0013 0.0013 0.0012 0.0013 16,291,052 +0.00(+0.00%)
Aug 25, 2021 0.0012 0.0013 0.0011 0.0013 14,940,243 +0.00(+8.33%)
Aug 24, 2021 0.0013 0.0013 0.0011 0.0012 24,272,405 -0.00(-7.69%)
Aug 23, 2021 0.0013 0.0013 0.0012 0.0013 16,485,846 -0.00(-7.14%)
Aug 20, 2021 0.0013 0.0014 0.0012 0.0014 15,594,687 +0.00(+7.69%)
Aug 19, 2021 0.0013 0.0014 0.0012 0.0013 26,346,019 +0.00(+0.00%)
Aug 18, 2021 0.0013 0.0014 0.0012 0.0013 36,660,290 +0.00(+0.00%)
Aug 17, 2021 0.0013 0.0014 0.0012 0.0013 24,235,462 +0.00(+0.00%)
Aug 16, 2021 0.0014 0.0014 0.0012 0.0013 8,365,147 +0.00(+0.00%)
Aug 13, 2021 0.0014 0.0014 0.0013 0.0013 9,431,381 +0.00(+0.00%)
Aug 12, 2021 0.0014 0.0014 0.0013 0.0013 17,291,410 -0.00(-7.14%)
Aug 11, 2021 0.0014 0.0014 0.0013 0.0014 22,543,902 +0.00(+7.69%)
Aug 10, 2021 0.0014 0.0014 0.0013 0.0013 19,055,059 +0.00(+0.00%)
Aug 09, 2021 0.0013 0.0014 0.0011 0.0013 29,390,066 +0.00(+8.33%)
Aug 06, 2021 0.0011 0.0013 0.0011 0.0012 42,659,952 +0.00(+0.00%)
Aug 05, 2021 0.0012 0.0012 0.0011 0.0012 69,808,981 +0.00(+0.00%)
Aug 04, 2021 0.0012 0.0013 0.0011 0.0012 37,982,484 +0.00(+0.00%)
Aug 03, 2021 0.0013 0.0014 0.0012 0.0012 53,351,309 -0.00(-7.69%)
Aug 02, 2021 0.0014 0.0014 0.0013 0.0013 35,928,338 -0.00(-7.14%)
Jul 30, 2021 0.0015 0.0015 0.0013 0.0014 27,286,306 -0.00(-6.67%)
Jul 29, 2021 0.0014 0.0015 0.0013 0.0015 26,040,364 +0.00(+7.14%)
Jul 28, 2021 0.0013 0.0015 0.0012 0.0014 23,089,909 +0.00(+7.69%)
Jul 27, 2021 0.0015 0.0015 0.0012 0.0013 28,557,066 -0.00(-13.33%)
Jul 26, 2021 0.0015 0.0015 0.0013 0.0015 22,668,790 +0.00(+0.00%)
Jul 23, 2021 0.0014 0.0015 0.0013 0.0015 46,809,475 +0.00(+7.14%)
Jul 22, 2021 0.0014 0.0015 0.0013 0.0014 35,571,942 -0.00(-6.67%)
Jul 21, 2021 0.0015 0.0016 0.0013 0.0015 59,953,625 +0.00(+0.00%)
Jul 20, 2021 0.0016 0.0016 0.0014 0.0015 64,226,008 -0.00(-6.25%)
Jul 19, 2021 0.0017 0.0017 0.0015 0.0016 58,402,944 -0.00(-5.88%)
Jul 16, 2021 0.0016 0.0017 0.0015 0.0017 34,597,016 +0.00(+6.25%)
Jul 15, 2021 0.0017 0.0017 0.0015 0.0016 51,828,145 -0.00(-5.88%)
Jul 14, 2021 0.0017 0.0018 0.0015 0.0017 66,376,602 +0.00(+0.00%)
Jul 13, 2021 0.0018 0.0018 0.0015 0.0017 62,673,654 -0.00(-5.56%)
Jul 12, 2021 0.0018 0.0018 0.0016 0.0018 24,513,594 +0.00(+0.00%)
Jul 09, 2021 0.0018 0.0018 0.0017 0.0018 21,277,045 +0.00(+0.00%)
Jul 08, 2021 0.0019 0.0019 0.0017 0.0018 42,852,643 +0.00(+0.00%)
Jul 07, 2021 0.0018 0.0019 0.0017 0.0018 21,022,462 +0.00(+0.00%)
Jul 06, 2021 0.0019 0.0019 0.0017 0.0018 44,382,828 -0.00(-5.26%)
Jul 02, 2021 0.0019 0.0019 0.0017 0.0019 30,029,044 +0.00(+0.00%)
Jul 01, 2021 0.0017 0.0019 0.0016 0.0019 92,990,207 +0.00(+5.56%)
Jun 30, 2021 0.0017 0.0019 0.0016 0.0018 160,090,550 +0.00(+0.00%)
Jun 29, 2021 0.0019 0.0019 0.0016 0.0018 140,605,650 -0.00(-5.26%)
Jun 28, 2021 0.0020 0.0024 0.0018 0.0019 100,963,516 -0.00(-9.52%)
Jun 25, 2021 0.0022 0.0022 0.0020 0.0021 15,360,644 +0.00(+0.00%)
Jun 24, 2021 0.0022 0.0022 0.0019 0.0021 66,083,256 -0.00(-4.55%)
Jun 23, 2021 0.0021 0.0022 0.0018 0.0022 73,903,175 +0.00(+15.79%)
Jun 22, 2021 0.0022 0.0022 0.0019 0.0019 75,712,775 -0.00(-9.52%)
Jun 21, 2021 0.0023 0.0025 0.0020 0.0021 63,344,302 -0.00(-8.70%)
Jun 18, 2021 0.0025 0.0027 0.0020 0.0023 82,979,760 -0.00(-8.00%)
Jun 17, 2021 0.0026 0.0027 0.0024 0.0025 74,681,226 +0.00(+0.00%)
Jun 16, 2021 0.0026 0.0033 0.0024 0.0025 119,600,751 -0.00(-3.85%)
Jun 15, 2021 0.0033 0.0035 0.0023 0.0026 140,486,252 -0.00(-18.75%)
Jun 14, 2021 0.0027 0.0035 0.0027 0.0032 158,046,675 +0.00(+23.08%)
Jun 11, 2021 0.0024 0.0027 0.0022 0.0026 94,117,001 +0.00(+18.18%)
Jun 10, 2021 0.0021 0.0024 0.0019 0.0022 126,443,562 +0.00(+10.00%)
Jun 09, 2021 0.0018 0.0021 0.0018 0.0020 66,825,069 +0.00(+11.11%)
Jun 08, 2021 0.0017 0.0019 0.0017 0.0018 48,620,772 +0.00(+5.88%)
Jun 07, 2021 0.0018 0.0019 0.0016 0.0017 32,019,860 +0.00(+0.00%)
Jun 04, 2021 0.0018 0.0018 0.0016 0.0017 37,290,797 +0.00(+0.00%)
Jun 03, 2021 0.0017 0.0017 0.0015 0.0017 56,995,231 +0.00(+0.00%)
Jun 02, 2021 0.0018 0.0018 0.0016 0.0017 69,906,325 -0.00(-5.56%)
Jun 01, 2021 0.0018 0.0019 0.0016 0.0018 86,560,060 +0.00(+0.00%)
May 28, 2021 0.0019 0.0019 0.0017 0.0018 48,232,248 -0.00(-5.26%)
May 27, 2021 0.0020 0.0021 0.0017 0.0019 91,026,013 +0.00(+0.00%)
May 26, 2021 0.0017 0.0023 0.0015 0.0019 295,663,279 +0.00(+11.76%)
May 25, 2021 0.0017 0.0017 0.0016 0.0017 33,423,253 +0.00(+0.00%)
May 24, 2021 0.0018 0.0018 0.0015 0.0017 78,498,919 +0.00(+0.00%)
May 21, 2021 0.0018 0.0018 0.0015 0.0017 84,629,256 +0.00(+0.00%)
May 20, 2021 0.0022 0.0022 0.0016 0.0017 106,217,064 -0.00(-5.56%)
May 19, 2021 0.0024 0.0025 0.0017 0.0018 256,419,618 -0.00(-21.74%)
May 18, 2021 0.0016 0.0025 0.0015 0.0023 249,587,075 +0.00(+53.33%)
May 17, 2021 0.0017 0.0017 0.0015 0.0015 72,029,200 -0.00(-11.76%)
May 14, 2021 0.0017 0.0017 0.0015 0.0017 59,371,601 +0.00(+6.25%)
May 13, 2021 0.0017 0.0019 0.0016 0.0016 42,918,303 -0.00(-11.11%)
May 12, 2021 0.0018 0.0019 0.0016 0.0018 39,008,853 +0.00(+0.00%)
May 11, 2021 0.0021 0.0021 0.0016 0.0018 108,385,043 -0.00(-5.26%)
May 10, 2021 0.0022 0.0023 0.0019 0.0019 71,587,150 -0.00(-13.64%)
May 07, 2021 0.0022 0.0025 0.0020 0.0022 98,519,672 -0.00(-4.35%)
May 06, 2021 0.0024 0.0025 0.0022 0.0023 76,115,638 +0.00(+4.55%)
May 05, 2021 0.0022 0.0026 0.0021 0.0022 211,060,850 +0.00(+0.00%)
May 04, 2021 0.0020 0.0023 0.0020 0.0022 59,819,056 +0.00(+10.00%)
May 03, 2021 0.0023 0.0023 0.0019 0.0020 60,234,575 -0.00(-9.09%)
Apr 30, 2021 0.0020 0.0023 0.0019 0.0022 124,062,200 +0.00(+10.00%)
Apr 29, 2021 0.0022 0.0022 0.0018 0.0020 112,486,837 -0.00(-9.09%)
Apr 28, 2021 0.0023 0.0023 0.0021 0.0022 25,918,784 +0.00(+0.00%)
Apr 27, 2021 0.0026 0.0026 0.0021 0.0022 40,230,166 -0.00(-8.33%)
Apr 26, 2021 0.0023 0.0026 0.0021 0.0024 22,994,784 +0.00(+4.35%)
Apr 23, 2021 0.0023 0.0023 0.0021 0.0023 31,933,500 +0.00(+0.00%)
Apr 22, 2021 0.0023 0.0024 0.0022 0.0023 26,007,505 +0.00(+0.00%)
Apr 21, 2021 0.0022 0.0023 0.0022 0.0023 21,354,939 +0.00(+0.00%)
Apr 20, 2021 0.0023 0.0023 0.0021 0.0023 30,443,159 +0.00(+0.00%)
Apr 19, 2021 0.0024 0.0026 0.0022 0.0023 41,051,200 -0.00(-4.17%)
Apr 16, 2021 0.0026 0.0027 0.0023 0.0024 55,107,600 +0.00(+0.00%)
Apr 15, 2021 0.0025 0.0025 0.0023 0.0024 23,125,998 -0.00(-4.00%)
Apr 14, 2021 0.0027 0.0032 0.0023 0.0025 32,328,934 -0.00(-7.41%)
Apr 13, 2021 0.0030 0.0032 0.0025 0.0027 53,173,756 -0.00(-12.90%)
Apr 12, 2021 0.0036 0.0039 0.0027 0.0031 89,083,006 -0.00(-11.43%)
Apr 09, 2021 0.0030 0.0036 0.0029 0.0035 83,598,700 +0.00(+16.67%)
Apr 08, 2021 0.0025 0.0030 0.0023 0.0030 36,007,734 +0.00(+20.00%)
Apr 07, 2021 0.0025 0.0027 0.0023 0.0025 18,917,966 +0.00(+4.17%)
Apr 06, 2021 0.0025 0.0026 0.0023 0.0024 17,105,769 -0.00(-4.00%)
Apr 05, 2021 0.0028 0.0028 0.0024 0.0025 13,339,997 -0.00(-3.85%)
Apr 01, 2021 0.0028 0.0028 0.0024 0.0026 12,572,300 -0.00(-3.70%)
Mar 31, 2021 0.0024 0.0028 0.0023 0.0027 18,925,031 +0.00(+12.50%)
Mar 30, 2021 0.0024 0.0026 0.0022 0.0024 16,257,841 +0.00(+0.00%)
Mar 29, 2021 0.0028 0.0029 0.0022 0.0024 31,168,353 -0.00(-4.00%)
Mar 26, 2021 0.0024 0.0028 0.0022 0.0025 32,368,100 +0.00(+4.17%)
Mar 25, 2021 0.0025 0.0025 0.0022 0.0024 23,241,714 +0.00(+0.00%)
Mar 24, 2021 0.0025 0.0025 0.0022 0.0024 47,008,847 +0.00(+4.35%)
Mar 23, 2021 0.0026 0.0028 0.0022 0.0023 98,394,075 -0.00(-11.54%)
Mar 22, 2021 0.0031 0.0031 0.0026 0.0026 44,671,519 -0.00(-13.33%)
Mar 19, 2021 0.0031 0.0032 0.0028 0.0030 23,806,700 -0.00(-3.23%)
Mar 18, 2021 0.0032 0.0034 0.0028 0.0031 19,126,989 +0.00(+0.00%)
Mar 17, 2021 0.0031 0.0032 0.0028 0.0031 57,806,175 -0.00(-3.13%)
Mar 16, 2021 0.0038 0.0038 0.0030 0.0032 70,858,019 -0.00(-8.57%)
Mar 15, 2021 0.0042 0.0045 0.0032 0.0035 50,493,006 -0.00(-2.78%)
Mar 12, 2021 0.0043 0.0043 0.0033 0.0036 61,336,400 -0.00(-12.20%)
Mar 11, 2021 0.0049 0.0049 0.0038 0.0041 85,720,137 -0.00(-6.82%)
Mar 10, 2021 0.0044 0.0050 0.0042 0.0044 152,918,713 +0.00(+10.00%)
Mar 09, 2021 0.0030 0.0044 0.0030 0.0040 259,094,900 +0.00(+37.93%)
Mar 08, 2021 0.0028 0.0029 0.0025 0.0029 74,485,475 +0.00(+31.82%)
Mar 05, 2021 0.0022 0.0027 0.0020 0.0022 58,668,800 +0.00(+0.00%)
Mar 04, 2021 0.0027 0.0029 0.0020 0.0022 79,895,200 -0.00(-15.38%)
Mar 03, 2021 0.0033 0.0033 0.0024 0.0026 102,501,662 -0.00(-18.75%)
Mar 02, 2021 0.0030 0.0032 0.0029 0.0032 53,375,637 +0.00(+6.67%)
Mar 01, 2021 0.0031 0.0032 0.0028 0.0030 47,273,031 -0.00(-6.25%)
Feb 26, 2021 0.0033 0.0036 0.0028 0.0032 67,121,100 -0.00(-8.57%)
Feb 25, 2021 0.0034 0.0038 0.0029 0.0035 57,845,144 +0.00(+2.94%)
Feb 24, 2021 0.0030 0.0038 0.0029 0.0034 51,528,912 +0.00(+13.33%)
Feb 23, 2021 0.0038 0.0041 0.0026 0.0030 160,108,713 -0.00(-21.05%)
Feb 22, 2021 0.0043 0.0050 0.0035 0.0038 98,475,350 -0.00(-13.64%)
Feb 19, 2021 0.0044 0.0046 0.0042 0.0044 70,022,500 +0.00(+4.76%)
Feb 18, 2021 0.0050 0.0050 0.0038 0.0042 110,352,050 -0.00(-14.29%)
Feb 17, 2021 0.0050 0.0055 0.0041 0.0049 117,439,350 +0.00(+2.08%)
Feb 16, 2021 0.0046 0.0050 0.0039 0.0048 156,818,025 +0.00(+17.07%)
Feb 12, 2021 0.0051 0.0051 0.0032 0.0041 217,325,900 -0.00(-4.65%)
Feb 11, 2021 0.0071 0.0080 0.0040 0.0043 293,376,925 -0.00(-28.33%)
Feb 10, 2021 0.0063 0.0096 0.0032 0.0060 528,166,700 +0.00(+1.69%)
Feb 09, 2021 0.0034 0.0060 0.0033 0.0059 317,906,125 +0.00(+78.79%)
Feb 08, 2021 0.0032 0.0035 0.0026 0.0033 203,816,400 +0.00(+37.50%)
Feb 05, 2021 0.0028 0.0030 0.0024 0.0024 274,164,300 +0.00(+4.35%)
Feb 04, 2021 0.0018 0.0027 0.0016 0.0023 547,406,800 +0.00(+53.33%)
Feb 03, 2021 0.0011 0.0015 0.0011 0.0015 95,412,100 +0.00(+25.00%)
Feb 02, 2021 0.0014 0.0014 0.0011 0.0012 133,866,825 -0.00(-7.69%)
Feb 01, 2021 0.0014 0.0015 0.0012 0.0013 81,212,806 -0.00(-7.14%)
Jan 29, 2021 0.0012 0.0015 0.0011 0.0014 110,506,700 +0.00(+27.27%)
Jan 28, 2021 0.0016 0.0019 0.0011 0.0011 211,713,000 -0.00(-15.38%)
Jan 27, 2021 0.0010 0.0017 0.0009 0.0013 627,838,500 +0.00(+30.00%)
Jan 26, 2021 0.0009 0.0010 0.0008 0.0010 78,076,975 +0.00(+25.00%)
Jan 25, 2021 0.0009 0.0009 0.0007 0.0008 77,623,006 -0.00(-11.11%)
Jan 22, 2021 0.0009 0.0009 0.0007 0.0009 84,511,600 +0.00(+28.57%)
Jan 21, 2021 0.0009 0.0009 0.0007 0.0007 55,116,106 +0.00(+0.00%)
Jan 20, 2021 0.0009 0.0009 0.0007 0.0007 110,046,337 -0.00(-12.50%)
Jan 19, 2021 0.0008 0.0009 0.0007 0.0008 81,477,050 +0.00(+0.00%)
Jan 15, 2021 0.0008 0.0009 0.0007 0.0008 61,474,000 +0.00(+0.00%)
Jan 14, 2021 0.0007 0.0008 0.0006 0.0008 175,347,388 +0.00(+14.29%)
Jan 13, 2021 0.0007 0.0010 0.0005 0.0007 486,221,800 +0.00(+0.00%)
Jan 12, 2021 0.0007 0.0007 0.0005 0.0007 37,209,722 +0.00(+0.00%)
Jan 11, 2021 0.0007 0.0007 0.0005 0.0007 24,674,409 +0.00(+0.00%)
Jan 08, 2021 0.0007 0.0007 0.0006 0.0007 22,040,600 +0.00(+0.00%)
Jan 07, 2021 0.0007 0.0007 0.0006 0.0007 10,947,337 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0007 33,209,794 +0.00(+0.00%)
Jan 05, 2021 0.0007 0.0007 0.0006 0.0007 24,679,314 +0.00(+16.67%)
Jan 04, 2021 0.0008 0.0008 0.0006 0.0006 28,643,341 -0.00(-14.29%)
Dec 31, 2020 0.0007 0.0007 0.0007 17,025,983 +0.00(+0.00%)
Dec 30, 2020 0.0007 0.0007 0.0006 0.0007 17,025,983 +0.00(+0.00%)
Dec 29, 2020 0.0006 0.0007 0.0006 0.0007 12,549,128 +0.00(+16.67%)
Dec 28, 2020 0.0006 0.0008 0.0006 0.0006 6,351,658 -0.00(-14.29%)
Dec 24, 2020 0.0007 0.0007 0.0006 0.0007 21,281,398 +0.00(+0.00%)
Dec 23, 2020 0.0007 0.0007 0.0006 0.0007 17,626,403 +0.00(+0.00%)
Dec 22, 2020 0.0007 0.0007 0.0006 0.0007 19,001,506 +0.00(+0.00%)
Dec 21, 2020 0.0007 0.0007 0.0006 0.0007 15,767,277 +0.00(+0.00%)
Dec 18, 2020 0.0007 0.0007 0.0006 0.0007 19,481,000 +0.00(+0.00%)
Dec 17, 2020 0.0007 0.0007 0.0006 0.0007 22,722,067 +0.00(+0.00%)
Dec 16, 2020 0.0007 0.0008 0.0006 0.0007 14,783,267 +0.00(+0.00%)
Dec 15, 2020 0.0008 0.0008 0.0006 0.0007 19,181,595 +0.00(+0.00%)
Dec 14, 2020 0.0007 0.0008 0.0006 0.0007 30,174,828 +0.00(+0.00%)
Dec 11, 2020 0.0007 0.0008 0.0006 0.0007 10,985,699 +0.00(+0.00%)
Dec 10, 2020 0.0008 0.0008 0.0006 0.0007 45,380,556 -0.00(-12.50%)
Dec 09, 2020 0.0008 0.0008 0.0006 0.0008 61,955,925 +0.00(+0.00%)
Dec 08, 2020 0.0008 0.0009 0.0006 0.0008 111,820,700 +0.00(+0.00%)
Dec 07, 2020 0.0010 0.0010 0.0007 0.0008 104,857,975 -0.00(-11.11%)
Dec 04, 2020 0.0008 0.0010 0.0007 0.0009 268,574,300 +0.00(+28.57%)
Dec 03, 2020 0.0007 0.0008 0.0006 0.0007 144,635,950 +0.00(+16.67%)
Dec 02, 2020 0.0007 0.0007 0.0005 0.0006 94,993,937 -0.00(-14.29%)
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.