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: 2:47 PM EDT, May 2, 2024 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 (%)
Jan 31, 2017 0.0018 0.0019 0.0016 0.0019 63,512,984 +0.00(+5.56%)
Jan 30, 2017 0.0019 0.0020 0.0016 0.0018 77,293,336 -0.00(-5.26%)
Jan 27, 2017 0.0019 0.0020 0.0014 0.0019 97,834,664 +0.00(+0.00%)
Jan 26, 2017 0.0016 0.0020 0.0016 0.0019 96,221,192 +0.00(+11.76%)
Jan 25, 2017 0.0014 0.0020 0.0014 0.0017 168,454,480 +0.00(+30.77%)
Jan 24, 2017 0.0012 0.0014 0.0010 0.0013 184,338,112 +0.00(+62.50%)
Jan 23, 2017 0.0010 0.0011 0.0006 0.0008 36,466,968 -0.00(-20.00%)
Jan 20, 2017 0.0013 0.0013 0.0008 0.0010 70,626,792 -0.00(-23.08%)
Jan 19, 2017 0.0012 0.0015 0.0012 0.0013 59,802,584 +0.00(+8.33%)
Jan 18, 2017 0.0010 0.0012 0.0009 0.0012 38,165,912 +0.00(+33.33%)
Jan 17, 2017 0.0008 0.0009 0.0007 0.0009 30,453,520 +0.00(+12.50%)
Jan 13, 2017 0.0008 0.0008 0.0008 0 +0.00(+53.55%)
Jan 12, 2017 0.0003 0.0007 0.0003 0.0005 117,170,056 +0.00(+30.25%)
Jan 11, 2017 0.0004 0.0005 0.0003 0.0004 45,949,456 +0.00(+0.00%)
Jan 10, 2017 0.0005 0.0005 0.0004 0.0004 11,365,250 +0.00(+0.00%)
Jan 09, 2017 0.0005 0.0005 0.0004 0.0004 13,810,900 +0.00(+0.00%)
Jan 06, 2017 0.0004 0.0004 0.0004 0.0004 10,254,381 +0.00(+0.00%)
Jan 05, 2017 0.0004 0.0004 0.0004 0.0004 17,423,604 +0.00(+0.00%)
Jan 04, 2017 0.0005 0.0005 0.0004 0.0004 17,169,400 -0.00(-20.00%)
Jan 03, 2017 0.0006 0.0006 0.0004 0.0005 15,831,531 +0.00(+0.00%)
Dec 30, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 29, 2016 0.0005 0.0006 0.0004 0.0006 13,549,630 +0.00(+50.00%)
Dec 28, 2016 0.0004 0.0005 0.0004 0.0004 1,229,934 -0.00(-11.11%)
Dec 27, 2016 0.0004 0.0005 0.0004 0.0004 8,370,870 +0.00(+12.50%)
Dec 23, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 22, 2016 0.0005 0.0005 0.0004 0.0004 5,110,056 +0.00(+0.00%)
Dec 21, 2016 0.0004 0.0004 0.0004 0.0004 2,803,000 +0.00(+0.00%)
Dec 20, 2016 0.0004 0.0005 0.0003 0.0004 8,476,000 +0.00(+0.00%)
Dec 19, 2016 0.0004 0.0005 0.0004 0.0004 8,188,836 +0.00(+0.00%)
Dec 16, 2016 0.0004 0.0005 0.0003 0.0004 50,052,996 -0.00(-20.00%)
Dec 15, 2016 0.0004 0.0005 0.0004 0.0005 12,679,476 +0.00(+25.00%)
Dec 14, 2016 0.0005 0.0005 0.0004 0.0004 28,742,900 +0.00(+0.00%)
Dec 13, 2016 0.0005 0.0006 0.0004 0.0004 23,437,116 -0.00(-20.00%)
Dec 12, 2016 0.0006 0.0006 0.0004 0.0005 14,269,198 -0.00(-16.67%)
Dec 09, 2016 0.0005 0.0006 0.0005 0.0006 3,748,796 +0.00(+0.00%)
Dec 08, 2016 0.0005 0.0006 0.0005 0.0006 9,749,100 +0.00(+20.00%)
Dec 07, 2016 0.0005 0.0006 0.0004 0.0005 48,659,348 +0.00(+0.00%)
Dec 06, 2016 0.0005 0.0005 0.0004 0.0005 18,168,874 +0.00(+25.00%)
Dec 05, 2016 0.0003 0.0005 0.0003 0.0004 15,389,358 +0.00(+0.00%)
Dec 02, 2016 0.0005 0.0005 0.0003 0.0004 7,116,752 -0.00(-20.00%)
Dec 01, 2016 0.0004 0.0005 0.0004 0.0005 23,465,140 +0.00(+27.55%)
Nov 30, 2016 0.0005 0.0005 0.0004 0.0004 11,835,000 -0.00(-21.60%)
Nov 29, 2016 0.0004 0.0005 0.0004 0.0005 22,231,628 +0.00(+25.00%)
Nov 28, 2016 0.0006 0.0006 0.0004 0.0004 8,766,467 -0.00(-33.33%)
Nov 25, 2016 0.0006 0.0006 0.0005 0.0006 1,766,966 +0.00(+0.00%)
Nov 23, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Nov 22, 2016 0.0005 0.0006 0.0004 0.0005 23,824,554 +0.00(+0.00%)
Nov 21, 2016 0.0005 0.0006 0.0005 0.0005 9,480,000 -0.00(-12.13%)
Nov 18, 2016 0.0007 0.0007 0.0005 0.0006 31,611,572 -0.00(-5.17%)
Nov 17, 2016 0.0005 0.0007 0.0005 0.0006 16,095,883 +0.00(+20.00%)
Nov 16, 2016 0.0005 0.0006 0.0005 0.0005 40,339,516 -0.00(-13.79%)
Nov 15, 2016 0.0008 0.0009 0.0006 0.0006 45,800,572 -0.00(-3.33%)
Nov 14, 2016 0.0005 0.0008 0.0005 0.0006 20,075,770 +0.00(+20.00%)
Nov 11, 2016 0.0005 0.0007 0.0004 0.0005 26,466,690 -0.00(-15.25%)
Nov 10, 2016 0.0007 0.0008 0.0004 0.0006 56,206,352 -0.00(-15.71%)
Nov 09, 2016 0.0008 0.0009 0.0007 0.0007 21,097,940 -0.00(-12.50%)
Nov 08, 2016 0.0009 0.0010 0.0008 0.0008 40,988,092 -0.00(-11.11%)
Nov 07, 2016 0.0009 0.0010 0.0007 0.0009 76,902,816 +0.00(+0.00%)
Nov 04, 2016 0.0011 0.0012 0.0008 0.0009 30,753,158 -0.00(-18.18%)
Nov 03, 2016 0.0010 0.0012 0.0008 0.0011 28,298,784 +0.00(+10.00%)
Nov 02, 2016 0.0008 0.0012 0.0008 0.0010 74,904,504 +0.00(+25.00%)
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.
 
 
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.