Alkame Holdings Inc (OP: ALKM )

0.0012 USD UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.0008 0.0008 0.0006 0.0007 2,266,400 +0.00(+0.00%)
Jun 27, 2019 0.0006 0.0008 0.0006 0.0007 19,392,834 +0.00(+0.00%)
Jun 26, 2019 0.0007 0.0007 0.0006 0.0007 16,491,978 +0.00(+0.00%)
Jun 25, 2019 0.0007 0.0008 0.0007 0.0007 20,110,487 +0.00(+0.00%)
Jun 24, 2019 0.0007 0.0008 0.0006 0.0007 28,812,606 -0.00(-12.50%)
Jun 21, 2019 0.0007 0.0008 0.0006 0.0008 18,087,200 +0.00(+14.29%)
Jun 20, 2019 0.0007 0.0008 0.0007 0.0007 71,736,931 +0.00(+0.00%)
Jun 19, 2019 0.0008 0.0008 0.0007 0.0007 9,330,700 +0.00(+0.00%)
Jun 18, 2019 0.0008 0.0008 0.0007 0.0007 5,087,428 -0.00(-12.50%)
Jun 17, 2019 0.0008 0.0008 0.0007 0.0008 35,886,075 +0.00(+0.00%)
Jun 14, 2019 0.0008 0.0008 0.0007 0.0008 3,504,000 +0.00(+0.00%)
Jun 13, 2019 0.0008 0.0009 0.0007 0.0008 9,146,480 -0.00(-11.11%)
Jun 12, 2019 0.0009 0.0009 0.0008 0.0009 8,897,845 +0.00(+0.00%)
Jun 11, 2019 0.0008 0.0009 0.0007 0.0009 28,772,584 +0.00(+12.50%)
Jun 10, 2019 0.0008 0.0009 0.0007 0.0008 9,702,136 +0.00(+0.00%)
Jun 07, 2019 0.0008 0.0009 0.0007 0.0008 10,975,501 +0.00(+0.00%)
Jun 06, 2019 0.0008 0.0009 0.0007 0.0008 20,679,314 +0.00(+0.00%)
Jun 05, 2019 0.0007 0.0008 0.0007 0.0008 24,493,234 +0.00(+0.00%)
Jun 04, 2019 0.0008 0.0008 0.0007 0.0008 3,067,212 +0.00(+14.29%)
Jun 03, 2019 0.0007 0.0008 0.0007 0.0007 7,347,535 +0.00(+0.00%)
May 31, 2019 0.0008 0.0008 0.0007 0.0007 5,791,400 +0.00(+0.00%)
May 30, 2019 0.0007 0.0008 0.0007 0.0007 23,272,352 +0.00(+0.00%)
May 29, 2019 0.0008 0.0008 0.0007 0.0007 4,094,105 +0.00(+0.00%)
May 28, 2019 0.0007 0.0008 0.0007 0.0007 38,704,812 +0.00(+0.00%)
May 24, 2019 0.0006 0.0008 0.0006 0.0007 8,232,600 +0.00(+0.00%)
May 23, 2019 0.0007 0.0008 0.0007 0.0007 14,711,661 +0.00(+0.00%)
May 22, 2019 0.0007 0.0008 0.0007 0.0007 6,497,819 +0.00(+0.00%)
May 21, 2019 0.0007 0.0008 0.0007 0.0007 3,953,606 -0.00(-12.50%)
May 20, 2019 0.0008 0.0008 0.0007 0.0008 16,352,909 +0.00(+0.00%)
May 17, 2019 0.0008 0.0008 0.0007 0.0008 34,718,400 +0.00(+0.00%)
May 16, 2019 0.0008 0.0008 0.0007 0.0008 10,286,650 +0.00(+14.29%)
May 15, 2019 0.0007 0.0008 0.0007 0.0007 8,075,901 -0.00(-12.50%)
May 14, 2019 0.0008 0.0008 0.0007 0.0008 9,500,743 +0.00(+14.29%)
May 13, 2019 0.0007 0.0008 0.0007 0.0007 6,554,012 -0.00(-12.50%)
May 10, 2019 0.0008 0.0008 0.0007 0.0008 7,956,200 +0.00(+0.00%)
May 09, 2019 0.0008 0.0008 0.0007 0.0008 17,716,650 +0.00(+0.00%)
May 08, 2019 0.0008 0.0008 0.0007 0.0008 25,569,991 +0.00(+0.00%)
May 07, 2019 0.0008 0.0009 0.0007 0.0008 34,340,566 +0.00(+0.00%)
May 06, 2019 0.0008 0.0008 0.0007 0.0008 11,143,624 +0.00(+0.00%)
May 03, 2019 0.0008 0.0008 0.0007 0.0008 11,840,000 +0.00(+0.00%)
May 02, 2019 0.0007 0.0008 0.0007 0.0008 2,364,258 +0.00(+0.00%)
May 01, 2019 0.0008 0.0008 0.0007 0.0008 1,531,462 +0.00(+0.00%)
Apr 30, 2019 0.0008 0.0008 0.0007 0.0008 4,880,750 +0.00(+0.00%)
Apr 29, 2019 0.0009 0.0009 0.0007 0.0008 5,381,712 +0.00(+0.00%)
Apr 26, 2019 0.0008 0.0009 0.0008 0.0008 9,722,500 -0.00(-11.11%)
Apr 25, 2019 0.0009 0.0009 0.0008 0.0009 8,075,898 +0.00(+0.00%)
Apr 24, 2019 0.0008 0.0009 0.0007 0.0009 6,378,194 +0.00(+12.50%)
Apr 23, 2019 0.0009 0.0009 0.0008 0.0008 18,677,870 -0.00(-11.11%)
Apr 22, 2019 0.0009 0.0009 0.0008 0.0009 18,205,728 +0.00(+0.00%)
Apr 18, 2019 0.0008 0.0009 0.0008 0.0009 16,665,800 +0.00(+12.50%)
Apr 17, 2019 0.0009 0.0009 0.0008 0.0008 17,526,014 -0.00(-11.11%)
Apr 16, 2019 0.0009 0.0009 0.0008 0.0009 32,371,384 +0.00(+0.00%)
Apr 15, 2019 0.0008 0.0009 0.0008 0.0009 4,683,261 +0.00(+0.00%)
Apr 12, 2019 0.0007 0.0009 0.0007 0.0009 31,096,900 +0.00(+28.57%)
Apr 11, 2019 0.0008 0.0008 0.0007 0.0007 2,648,806 +0.00(+0.00%)
Apr 10, 2019 0.0007 0.0008 0.0007 0.0007 4,003,649 -0.00(-12.50%)
Apr 09, 2019 0.0008 0.0008 0.0007 0.0008 6,914,994 +0.00(+0.00%)
Apr 08, 2019 0.0007 0.0008 0.0007 0.0008 8,446,454 +0.00(+0.00%)
Apr 05, 2019 0.0008 0.0008 0.0007 0.0008 2,339,400 +0.00(+0.00%)
Apr 04, 2019 0.0008 0.0008 0.0007 0.0008 1,827,333 +0.00(+14.29%)
Apr 03, 2019 0.0008 0.0008 0.0007 0.0007 9,238,332 -0.00(-12.50%)
Apr 02, 2019 0.0008 0.0008 0.0007 0.0008 4,344,600 +0.00(+0.00%)
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.