Alkame Holdings Inc (OP: ALKM )

0.0015 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0019 0.0019 0.0017 0.0019 9,714,057 +0.00(+2.70%)
Jun 28, 2018 0.0019 0.0019 0.0017 0.0019 20,456,341 -0.00(-2.63%)
Jun 27, 2018 0.0021 0.0021 0.0017 0.0019 75,960,120 -0.00(-9.52%)
Jun 26, 2018 0.0021 0.0021 0.0019 0.0021 23,260,413 +0.00(+5.00%)
Jun 25, 2018 0.0021 0.0022 0.0018 0.0020 68,948,100 -0.00(-4.76%)
Jun 22, 2018 0.0019 0.0022 0.0017 0.0021 58,376,099 +0.00(+10.53%)
Jun 21, 2018 0.0022 0.0023 0.0017 0.0019 203,544,559 -0.00(-17.39%)
Jun 20, 2018 0.0027 0.0028 0.0020 0.0023 170,773,918 -0.00(-17.86%)
Jun 19, 2018 0.0024 0.0028 0.0022 0.0028 150,604,796 +0.00(+16.67%)
Jun 18, 2018 0.0019 0.0024 0.0018 0.0024 109,429,092 +0.00(+26.32%)
Jun 15, 2018 0.0018 0.0018 0.0019 79,216,562 +0.00(+5.56%)
Jun 14, 2018 0.0019 0.0019 0.0016 0.0018 41,198,138 -0.00(-2.70%)
Jun 13, 2018 0.0017 0.0019 0.0017 0.0019 35,230,322 +0.00(+2.78%)
Jun 12, 2018 0.0019 0.0019 0.0017 0.0018 45,943,725 +0.00(+0.00%)
Jun 11, 2018 0.0019 0.0020 0.0016 0.0018 101,453,749 -0.00(-5.26%)
Jun 08, 2018 0.0015 0.0019 0.0014 0.0019 78,279,373 +0.00(+26.67%)
Jun 07, 2018 0.0015 0.0016 0.0013 0.0015 35,803,069 +0.00(+0.00%)
Jun 06, 2018 0.0014 0.0015 0.0012 0.0015 17,921,844 +0.00(+7.14%)
Jun 05, 2018 0.0013 0.0015 0.0012 0.0014 30,808,142 +0.00(+0.00%)
Jun 04, 2018 0.0012 0.0014 0.0011 0.0014 34,094,653 +0.00(+16.67%)
Jun 01, 2018 0.0011 0.0012 0.0009 0.0012 98,148,725 +0.00(+9.09%)
May 31, 2018 0.0013 0.0013 0.0010 0.0011 62,662,401 -0.00(-15.38%)
May 30, 2018 0.0013 0.0014 0.0012 0.0013 25,365,786 +0.00(+0.00%)
May 29, 2018 0.0013 0.0015 0.0013 0.0013 31,915,694 -0.00(-7.14%)
May 25, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
May 24, 2018 0.0015 0.0015 0.0013 0.0015 21,445,416 +0.00(+0.00%)
May 23, 2018 0.0014 0.0015 0.0012 0.0015 37,500,334 +0.00(+15.38%)
May 22, 2018 0.0014 0.0015 0.0013 0.0013 83,334,725 -0.00(-13.33%)
May 21, 2018 0.0016 0.0016 0.0014 0.0015 55,530,024 -0.00(-6.25%)
May 18, 2018 0.0016 0.0016 0.0015 0.0016 35,893,608 +0.00(+0.00%)
May 17, 2018 0.0016 0.0017 0.0014 0.0016 135,344,247 +0.00(+0.00%)
May 16, 2018 0.0016 0.0016 0.0014 0.0016 66,635,962 +0.00(+0.00%)
May 15, 2018 0.0015 0.0016 0.0014 0.0016 29,370,431 +0.00(+0.00%)
May 14, 2018 0.0014 0.0018 0.0013 0.0016 121,229,515 +0.00(+14.29%)
May 11, 2018 0.0014 0.0015 0.0013 0.0014 55,824,736 +0.00(+0.00%)
May 10, 2018 0.0012 0.0015 0.0012 0.0014 63,488,586 +0.00(+16.67%)
May 09, 2018 0.0016 0.0016 0.0012 0.0012 135,400,991 -0.00(-25.00%)
May 08, 2018 0.0018 0.0018 0.0014 0.0016 111,554,371 -0.00(-5.88%)
May 07, 2018 0.0018 0.0020 0.0017 0.0017 101,690,201 -0.00(-10.53%)
May 04, 2018 0.0018 0.0020 0.0016 0.0019 154,771,244 +0.00(+0.00%)
May 03, 2018 0.0016 0.0020 0.0016 0.0019 284,784,301 +0.00(+22.58%)
May 02, 2018 0.0012 0.0016 0.0011 0.0015 152,618,527 +0.00(+19.23%)
May 01, 2018 0.0012 0.0014 0.0011 0.0013 180,540,342 +0.00(+0.00%)
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 257,481,566 +0.00(+33.33%)
Apr 26, 2018 0.0007 0.0009 0.0007 0.0009 111,807,870 +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 36,459,561 +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 36,981,354 +0.00(+0.00%)
Apr 13, 2018 0.0007 0.0008 0.0006 0.0008 58,044,965 +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 233,873,640 -0.00(-11.11%)
Apr 09, 2018 0.0009 0.0009 0.0007 0.0009 123,098,425 +0.00(+12.50%)
Apr 06, 2018 0.0007 0.0008 0.0007 0.0008 59,982,193 +0.00(+0.00%)
Apr 05, 2018 0.0008 0.0008 0.0007 0.0008 48,064,917 +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 67,581,774 +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.