Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Last Price Updated: 9:31 AM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.0002 0.0002 0.0001 0.0002 15,352,540 +0.00(+33.33%)
Mar 30, 2016 0.0001 0.0002 0.0001 0.0001 1,260,000 +0.00(+50.00%)
Mar 29, 2016 0.0001 0.0002 0.0001 0.0001 12,231,375 +0.00(+0.00%)
Mar 28, 2016 0.0001 0.0002 0.0001 0.0001 12,795,269 -0.00(-50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0001 0.0002 41,141,352 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0003 0.0003 0.0003 1,733,325 +0.00(+0.00%)
Mar 21, 2016 0.0001 0.0003 0.0001 0.0003 20,236,986 +0.00(+50.00%)
Mar 18, 2016 0.0002 0.0003 0.0002 0.0002 18,107,956 +0.00(+0.00%)
Mar 17, 2016 0.0003 0.0003 0.0002 0.0002 26,360,180 -0.00(-33.33%)
Mar 16, 2016 0.0002 0.0003 0.0002 0.0003 14,105,942 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0002 0.0003 60,870,340 +0.00(+50.00%)
Mar 14, 2016 0.0003 0.0003 0.0002 0.0002 2,297,635 +0.00(+0.00%)
Mar 11, 2016 0.0001 0.0003 0.0001 0.0002 27,813,076 +0.00(+100.00%)
Mar 10, 2016 0.0002 0.0003 0.0001 0.0001 29,839,310 -0.00(-50.00%)
Mar 09, 2016 0.0003 0.0003 0.0001 0.0002 33,590,000 -0.00(-31.03%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0003 1,574,100 -0.00(-3.33%)
Mar 07, 2016 0.0002 0.0003 0.0002 0.0003 3,428,500 +0.00(+0.00%)
Mar 04, 2016 0.0001 0.0003 0.0001 0.0003 25,760,370 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0001 0.0002 43,087,888 +0.00(+0.00%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0002 30,110,636 -0.00(-33.33%)
Mar 01, 2016 0.0004 0.0004 0.0002 0.0003 52,857,012 -0.00(-25.00%)
Feb 29, 2016 0.0005 0.0005 0.0004 0.0004 11,342,932 -0.00(-20.00%)
Feb 26, 2016 0.0004 0.0005 0.0003 0.0005 29,799,886 +0.00(+25.00%)
Feb 25, 2016 0.0004 0.0005 0.0004 0.0004 29,380,766 -0.00(-33.33%)
Feb 24, 2016 0.0007 0.0007 0.0004 0.0006 40,608,000 -0.00(-14.29%)
Feb 23, 2016 0.0009 0.0009 0.0005 0.0007 49,685,048 -0.00(-12.50%)
Feb 22, 2016 0.0014 0.0014 0.0007 0.0008 30,101,080 -0.00(-27.27%)
Feb 19, 2016 0.0016 0.0016 0.0010 0.0011 19,160,564 -0.00(-31.25%)
Feb 18, 2016 0.0020 0.0020 0.0014 0.0016 13,569,430 -0.00(-27.27%)
Feb 17, 2016 0.0030 0.0030 0.0022 0.0022 3,932,176 -0.00(-26.67%)
Feb 16, 2016 0.0030 0.0030 0.0030 0.0030 156,200 +0.00(+11.11%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 11, 2016 0.0029 0.0030 0.0027 0.0027 404,926 -0.00(-10.00%)
Feb 10, 2016 0.0030 0.0034 0.0030 0.0030 425,412 +0.00(+0.00%)
Feb 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0030 0.0031 0.0030 0.0030 490,850 +0.00(+8.38%)
Feb 05, 2016 0.0028 0.0034 0.0028 0.0028 1,307,400 +0.00(+3.67%)
Feb 04, 2016 0.0027 0.0030 0.0027 0.0027 2,432,850 +0.00(+2.69%)
Feb 03, 2016 0.0030 0.0030 0.0026 0.0026 89,456 -0.00(-13.33%)
Feb 02, 2016 0.0030 0.0032 0.0027 0.0030 309,100 +0.00(+0.00%)
Feb 01, 2016 0.0031 0.0031 0.0030 0.0030 1,257,848 -0.00(-3.23%)
Jan 29, 2016 0.0033 0.0033 0.0031 0.0031 218,655 -0.00(-6.06%)
Jan 28, 2016 0.0031 0.0033 0.0031 0.0033 324,690 +0.00(+6.45%)
Jan 27, 2016 0.0032 0.0032 0.0031 0.0031 1,379,000 -0.00(-3.13%)
Jan 26, 2016 0.0038 0.0038 0.0031 0.0032 1,319,897 -0.00(-15.34%)
Jan 25, 2016 0.0036 0.0038 0.0036 0.0038 20,200 +0.00(+11.18%)
Jan 22, 2016 0.0033 0.0034 0.0033 0.0034 74,948 +0.00(+9.68%)
Jan 21, 2016 0.0035 0.0039 0.0031 0.0031 793,659 -0.00(-18.42%)
Jan 20, 2016 0.0035 0.0038 0.0034 0.0038 36,026 +0.00(+11.76%)
Jan 19, 2016 0.0036 0.0036 0.0034 0.0034 123,957 +0.00(+5.26%)
Jan 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-12.70%)
Jan 14, 2016 0.0031 0.0037 0.0031 0.0037 311,000 +0.00(+0.03%)
Jan 13, 2016 0.0039 0.0039 0.0037 0.0037 965,500 -0.00(-5.15%)
Jan 12, 2016 0.0046 0.0046 0.0038 0.0039 3,229,286 -0.00(-11.36%)
Jan 11, 2016 0.0040 0.0046 0.0040 0.0044 375,743 +0.00(+7.32%)
Jan 08, 2016 0.0045 0.0045 0.0041 0.0041 617,525 -0.00(-12.77%)
Jan 07, 2016 0.0041 0.0047 0.0039 0.0047 4,611,257 +0.00(+14.63%)
Jan 06, 2016 0.0044 0.0044 0.0038 0.0041 872,749 -0.00(-2.38%)
Jan 05, 2016 0.0038 0.0042 0.0036 0.0042 728,843 -0.00(-4.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.