Alkame Holdings Inc (OP: ALKM )

0.0015 USD +0.0001 (+7.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.0111 0.0122 0.0111 0.0120 936,281 +0.00(+0.00%)
Jun 29, 2015 0.0126 0.0137 0.0120 0.0120 1,264,122 -0.00(-12.41%)
Jun 26, 2015 0.0125 0.0137 0.0120 0.0137 1,055,300 -0.00(-1.44%)
Jun 25, 2015 0.0130 0.0139 0.0120 0.0139 1,270,155 +0.00(+4.51%)
Jun 24, 2015 0.0134 0.0140 0.0129 0.0133 498,810 -0.00(-5.00%)
Jun 23, 2015 0.0135 0.0170 0.0107 0.0140 3,820,508 +0.00(+1.45%)
Jun 22, 2015 0.0138 0.0142 0.0130 0.0138 2,733,771 -0.00(-5.48%)
Jun 19, 2015 0.0140 0.0150 0.0135 0.0146 761,469 -0.00(-2.67%)
Jun 18, 2015 0.0149 0.0156 0.0140 0.0150 1,123,379 +0.00(+0.67%)
Jun 17, 2015 0.0134 0.0149 0.0133 0.0149 1,643,919 +0.00(+0.00%)
Jun 16, 2015 0.0140 0.0149 0.0135 0.0149 609,650 -0.00(-0.67%)
Jun 15, 2015 0.0157 0.0157 0.0135 0.0150 1,371,830 -0.00(-5.66%)
Jun 12, 2015 0.0140 0.0159 0.0135 0.0159 487,461 +0.00(+6.71%)
Jun 11, 2015 0.0152 0.0159 0.0140 0.0149 619,645 -0.00(-3.87%)
Jun 10, 2015 0.0155 0.0155 0.0141 0.0155 1,818,249 +0.00(+0.00%)
Jun 09, 2015 0.0138 0.0170 0.0132 0.0155 4,220,027 +0.00(+12.32%)
Jun 08, 2015 0.0125 0.0140 0.0125 0.0138 2,593,165 +0.00(+7.64%)
Jun 05, 2015 0.0149 0.0149 0.0117 0.0128 588,090 -0.00(-10.97%)
Jun 04, 2015 0.0143 0.0152 0.0125 0.0144 466,037 +0.00(+4.35%)
Jun 03, 2015 0.0163 0.0163 0.0100 0.0138 1,948,600 -0.00(-7.38%)
Jun 02, 2015 0.0147 0.0150 0.0147 0.0149 150,596 +0.00(+2.76%)
Jun 01, 2015 0.0130 0.0150 0.0130 0.0145 501,165 +0.00(+11.54%)
May 29, 2015 0.0129 0.0130 0.0120 0.0130 1,278,213 +0.00(+8.33%)
May 28, 2015 0.0133 0.0133 0.0120 0.0120 1,163,920 -0.00(-9.77%)
May 27, 2015 0.0130 0.0133 0.0120 0.0133 1,761,769 +0.00(+6.40%)
May 26, 2015 0.0160 0.0160 0.0100 0.0125 4,563,803 -0.00(-21.87%)
May 22, 2015 0.0160 0.0160 0.0160 0 -0.00(-1.84%)
May 21, 2015 0.0184 0.0184 0.0160 0.0163 697,250 -0.00(-6.86%)
May 20, 2015 0.0165 0.0195 0.0150 0.0175 1,053,915 +0.00(+6.06%)
May 19, 2015 0.0195 0.0198 0.0140 0.0165 4,706,800 -0.00(-16.67%)
May 18, 2015 0.0170 0.0206 0.0168 0.0198 2,331,029 +0.00(+16.47%)
May 15, 2015 0.0194 0.0200 0.0169 0.0170 3,017,872 -0.00(-10.53%)
May 14, 2015 0.0250 0.0250 0.0178 0.0190 1,708,197 +0.00(+11.76%)
May 13, 2015 0.0225 0.0225 0.0161 0.0170 5,468,308 -0.00(-20.93%)
May 12, 2015 0.0265 0.0270 0.0204 0.0215 4,413,128 -0.00(-15.35%)
May 11, 2015 0.0160 0.0255 0.0160 0.0254 7,793,894 +0.01(+63.87%)
May 08, 2015 0.0117 0.0162 0.0117 0.0155 4,084,501 +0.00(+32.48%)
May 07, 2015 0.0111 0.0120 0.0105 0.0117 573,320 +0.00(+14.04%)
May 06, 2015 0.0106 0.0120 0.0100 0.0103 1,396,713 -0.00(-0.39%)
May 05, 2015 0.0087 0.0120 0.0087 0.0103 4,143,533 +0.00(+28.75%)
May 04, 2015 0.0076 0.0080 0.0076 0.0080 668,576 +0.00(+5.26%)
May 01, 2015 0.0076 0.0078 0.0070 0.0076 1,682,549 -0.00(-2.56%)
Apr 30, 2015 0.0070 0.0080 0.0067 0.0078 1,317,236 +0.00(+5.41%)
Apr 29, 2015 0.0072 0.0076 0.0070 0.0074 2,070,563 -0.00(-1.33%)
Apr 28, 2015 0.0075 0.0078 0.0074 0.0075 1,853,252 +0.00(+2.74%)
Apr 27, 2015 0.0088 0.0088 0.0071 0.0073 2,232,113 -0.00(-2.67%)
Apr 24, 2015 0.0097 0.0097 0.0070 0.0075 2,643,200 -0.00(-8.54%)
Apr 23, 2015 0.0100 0.0100 0.0082 0.0082 1,362,853 -0.00(-5.75%)
Apr 22, 2015 0.0091 0.0096 0.0085 0.0087 995,057 -0.00(-1.14%)
Apr 21, 2015 0.0100 0.0100 0.0088 0.0088 1,033,039 -0.00(-12.00%)
Apr 20, 2015 0.0114 0.0115 0.0095 0.0100 2,409,700 +0.00(+3.09%)
Apr 17, 2015 0.0089 0.0120 0.0089 0.0097 3,453,925 +0.00(+8.99%)
Apr 16, 2015 0.0128 0.0128 0.0070 0.0089 2,850,797 -0.00(-11.00%)
Apr 15, 2015 0.0074 0.0149 0.0074 0.0100 4,572,237 +0.00(+58.73%)
Apr 14, 2015 0.0070 0.0080 0.0060 0.0063 2,390,435 +0.00(+6.78%)
Apr 13, 2015 0.0044 0.0059 0.0044 0.0059 3,165,083 +0.00(+18.00%)
Apr 10, 2015 0.0054 0.0054 0.0048 0.0050 3,009,945 -0.00(-7.41%)
Apr 09, 2015 0.0045 0.0059 0.0040 0.0054 4,785,150 +0.00(+20.00%)
Apr 08, 2015 0.0043 0.0045 0.0040 0.0045 1,564,343 +0.00(+0.00%)
Apr 07, 2015 0.0049 0.0049 0.0045 0.0045 2,127,198 -0.00(-4.26%)
Apr 06, 2015 0.0040 0.0048 0.0040 0.0047 3,434,516 +0.00(+17.50%)
Apr 02, 2015 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
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.