Alkame Holdings Inc (OP: ALKM )

0.0015 USD +0.0001 (+7.14%)
Official Closing Price Updated: 3:58 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.0003 0.0005 0.0003 0.0004 19,657,074 +0.00(+33.33%)
Jun 29, 2017 0.0004 0.0004 0.0003 0.0003 10,164,999 -0.00(-25.00%)
Jun 28, 2017 0.0004 0.0004 0.0003 0.0004 10,706,250 +0.00(+0.00%)
Jun 27, 2017 0.0004 0.0004 0.0003 0.0004 9,095,000 +0.00(+0.00%)
Jun 26, 2017 0.0004 0.0004 0.0003 0.0004 18,100,271 +0.00(+0.00%)
Jun 23, 2017 0.0004 0.0004 0.0003 0.0004 8,628,000 +0.00(+0.00%)
Jun 22, 2017 0.0003 0.0004 0.0003 0.0004 9,540,000 +0.00(+0.00%)
Jun 21, 2017 0.0004 0.0004 0.0003 0.0004 8,155,970 +0.00(+0.00%)
Jun 20, 2017 0.0004 0.0004 0.0004 0.0004 1,325,000 +0.00(+0.00%)
Jun 19, 2017 0.0005 0.0005 0.0003 0.0004 31,048,500 +0.00(+0.00%)
Jun 16, 2017 0.0004 0.0005 0.0003 0.0004 32,267,240 -0.00(-20.00%)
Jun 15, 2017 0.0004 0.0005 0.0004 0.0005 3,058,500 +0.00(+0.00%)
Jun 14, 2017 0.0005 0.0005 0.0004 0.0005 17,946,844 +0.00(+0.00%)
Jun 13, 2017 0.0004 0.0005 0.0004 0.0005 20,092,465 +0.00(+0.00%)
Jun 12, 2017 0.0005 0.0005 0.0004 0.0005 22,006,100 +0.00(+0.00%)
Jun 09, 2017 0.0005 0.0005 0.0003 0.0005 14,421,744 +0.00(+0.00%)
Jun 08, 2017 0.0004 0.0005 0.0003 0.0005 18,477,364 +0.00(+25.00%)
Jun 07, 2017 0.0004 0.0004 0.0003 0.0004 5,394,415 +0.00(+0.00%)
Jun 06, 2017 0.0004 0.0004 0.0003 0.0004 1,950,500 +0.00(+0.00%)
Jun 05, 2017 0.0004 0.0004 0.0003 0.0004 9,026,844 +0.00(+0.00%)
Jun 02, 2017 0.0005 0.0005 0.0003 0.0004 23,118,798 +0.00(+0.00%)
Jun 01, 2017 0.0005 0.0005 0.0003 0.0004 14,135,188 -0.00(-20.00%)
May 31, 2017 0.0004 0.0005 0.0004 0.0005 10,922,612 +0.00(+25.00%)
May 30, 2017 0.0004 0.0005 0.0003 0.0004 8,106,800 +0.00(+0.00%)
May 26, 2017 0.0004 0.0005 0.0003 0.0004 37,991,638 +0.00(+0.00%)
May 25, 2017 0.0004 0.0005 0.0003 0.0004 40,039,800 -0.00(-20.00%)
May 24, 2017 0.0004 0.0005 0.0004 0.0005 2,910,950 +0.00(+25.00%)
May 23, 2017 0.0004 0.0004 0.0003 0.0004 8,526,049 +0.00(+0.00%)
May 22, 2017 0.0004 0.0004 0.0003 0.0004 6,997,550 +0.00(+0.00%)
May 19, 2017 0.0003 0.0004 0.0003 0.0004 17,536,838 +0.00(+0.00%)
May 18, 2017 0.0004 0.0005 0.0003 0.0004 3,072,120 +0.00(+0.00%)
May 17, 2017 0.0004 0.0005 0.0003 0.0004 17,761,693 -0.00(-20.00%)
May 16, 2017 0.0004 0.0005 0.0004 0.0005 7,987,140 +0.00(+0.00%)
May 15, 2017 0.0003 0.0005 0.0003 0.0005 13,614,062 +0.00(+25.00%)
May 12, 2017 0.0005 0.0005 0.0003 0.0004 15,937,478 -0.00(-20.00%)
May 11, 2017 0.0003 0.0005 0.0003 0.0005 31,306,962 +0.00(+25.00%)
May 10, 2017 0.0005 0.0005 0.0003 0.0004 26,273,072 -0.00(-20.00%)
May 09, 2017 0.0005 0.0005 0.0004 0.0005 32,700,399 +0.00(+0.00%)
May 08, 2017 0.0004 0.0005 0.0004 0.0005 13,670,039 +0.00(+25.00%)
May 05, 2017 0.0004 0.0005 0.0003 0.0004 12,912,000 +0.00(+2.56%)
May 04, 2017 0.0004 0.0005 0.0003 0.0004 15,112,725 +0.00(+11.43%)
May 03, 2017 0.0005 0.0005 0.0003 0.0003 9,843,266 -0.00(-30.00%)
May 02, 2017 0.0004 0.0005 0.0003 0.0005 18,602,637 +0.00(+0.00%)
May 01, 2017 0.0005 0.0005 0.0003 0.0005 17,300,157 +0.00(+0.00%)
Apr 28, 2017 0.0005 0.0005 0.0004 0.0005 11,790,676 +0.00(+0.00%)
Apr 27, 2017 0.0005 0.0005 0.0004 0.0005 37,563,540 +0.00(+0.00%)
Apr 26, 2017 0.0004 0.0005 0.0004 0.0005 8,686,616 +0.00(+0.00%)
Apr 25, 2017 0.0005 0.0005 0.0004 0.0005 61,564,988 +0.00(+0.00%)
Apr 24, 2017 0.0004 0.0005 0.0003 0.0005 30,343,918 +0.00(+0.00%)
Apr 21, 2017 0.0005 0.0005 0.0004 0.0005 33,305,464 +0.00(+25.00%)
Apr 20, 2017 0.0004 0.0005 0.0004 0.0004 24,603,515 -0.00(-20.00%)
Apr 19, 2017 0.0004 0.0005 0.0004 0.0005 39,753,999 +0.00(+0.00%)
Apr 18, 2017 0.0004 0.0005 0.0004 0.0005 10,989,756 +0.00(+0.00%)
Apr 17, 2017 0.0004 0.0005 0.0004 0.0005 7,218,705 +0.00(+0.00%)
Apr 13, 2017 0.0005 0.0005 0.0004 0.0005 19,717,332 +0.00(+0.00%)
Apr 12, 2017 0.0004 0.0005 0.0004 0.0005 15,134,209 +0.00(+0.00%)
Apr 11, 2017 0.0004 0.0005 0.0004 0.0005 20,321,097 +0.00(+0.00%)
Apr 10, 2017 0.0005 0.0005 0.0004 0.0005 11,097,035 +0.00(+0.00%)
Apr 07, 2017 0.0005 0.0005 0.0004 0.0005 18,561,571 +0.00(+0.00%)
Apr 06, 2017 0.0005 0.0005 0.0004 0.0005 16,076,100 +0.00(+0.00%)
Apr 05, 2017 0.0003 0.0005 0.0003 0.0005 67,679,612 +0.00(+31.58%)
Apr 04, 2017 0.0005 0.0005 0.0003 0.0004 119,932,283 -0.00(-24.00%)
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.