Alkame Holdings Inc (OP: ALKM )

0.0033 USD +0.0007 (+26.92%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.