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
Streaming Delayed 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 (%)
May 31, 2018 0.0013 0.0013 0.0010 0.0011 62,662,400 -0.00(-15.38%)
May 30, 2018 0.0013 0.0014 0.0012 0.0013 25,365,786 +0.00(+0.00%)
May 29, 2018 0.0013 0.0015 0.0013 0.0013 31,915,694 -0.00(-7.14%)
May 25, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
May 24, 2018 0.0015 0.0015 0.0013 0.0015 21,445,416 +0.00(+0.00%)
May 23, 2018 0.0014 0.0015 0.0012 0.0015 37,500,336 +0.00(+15.38%)
May 22, 2018 0.0014 0.0015 0.0013 0.0013 83,334,728 -0.00(-13.33%)
May 21, 2018 0.0016 0.0016 0.0014 0.0015 55,530,024 -0.00(-6.25%)
May 18, 2018 0.0016 0.0016 0.0015 0.0016 35,893,608 +0.00(+0.00%)
May 17, 2018 0.0016 0.0017 0.0014 0.0016 135,344,240 +0.00(+0.00%)
May 16, 2018 0.0016 0.0016 0.0014 0.0016 66,635,960 +0.00(+0.00%)
May 15, 2018 0.0015 0.0016 0.0014 0.0016 29,370,432 +0.00(+0.00%)
May 14, 2018 0.0014 0.0018 0.0013 0.0016 121,229,512 +0.00(+14.29%)
May 11, 2018 0.0014 0.0015 0.0013 0.0014 55,824,736 +0.00(+0.00%)
May 10, 2018 0.0012 0.0015 0.0012 0.0014 63,488,584 +0.00(+16.67%)
May 09, 2018 0.0016 0.0016 0.0012 0.0012 135,400,992 -0.00(-25.00%)
May 08, 2018 0.0018 0.0018 0.0014 0.0016 111,554,368 -0.00(-5.88%)
May 07, 2018 0.0018 0.0020 0.0017 0.0017 101,690,200 -0.00(-10.53%)
May 04, 2018 0.0018 0.0020 0.0016 0.0019 154,771,248 +0.00(+0.00%)
May 03, 2018 0.0016 0.0020 0.0016 0.0019 284,784,288 +0.00(+22.58%)
May 02, 2018 0.0012 0.0016 0.0011 0.0015 152,618,528 +0.00(+19.23%)
May 01, 2018 0.0012 0.0014 0.0011 0.0013 180,540,336 +0.00(+0.00%)
Apr 30, 2018 0.0011 0.0016 0.0011 0.0013 235,223,456 +0.00(+8.33%)
Apr 27, 2018 0.0009 0.0012 0.0008 0.0012 257,481,568 +0.00(+33.33%)
Apr 26, 2018 0.0007 0.0009 0.0007 0.0009 111,807,872 +0.00(+12.50%)
Apr 25, 2018 0.0008 0.0008 0.0007 0.0008 12,779,814 +0.00(+0.00%)
Apr 24, 2018 0.0007 0.0008 0.0007 0.0008 12,231,392 +0.00(+14.29%)
Apr 23, 2018 0.0008 0.0008 0.0007 0.0007 20,821,624 -0.00(-12.50%)
Apr 20, 2018 0.0007 0.0008 0.0007 0.0008 36,459,560 +0.00(+0.00%)
Apr 19, 2018 0.0008 0.0008 0.0007 0.0008 20,715,346 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0008 0.0007 0.0008 15,107,900 +0.00(+0.00%)
Apr 17, 2018 0.0008 0.0008 0.0006 0.0008 31,078,524 +0.00(+0.00%)
Apr 16, 2018 0.0008 0.0008 0.0006 0.0008 36,981,352 +0.00(+0.00%)
Apr 13, 2018 0.0007 0.0008 0.0006 0.0008 58,044,964 +0.00(+14.29%)
Apr 12, 2018 0.0007 0.0008 0.0006 0.0007 280,935,264 -0.00(-12.50%)
Apr 11, 2018 0.0008 0.0008 0.0007 0.0008 18,919,222 +0.00(+0.00%)
Apr 10, 2018 0.0009 0.0009 0.0006 0.0008 233,873,632 -0.00(-11.11%)
Apr 09, 2018 0.0009 0.0009 0.0007 0.0009 123,098,424 +0.00(+12.50%)
Apr 06, 2018 0.0007 0.0008 0.0007 0.0008 59,982,192 +0.00(+0.00%)
Apr 05, 2018 0.0008 0.0008 0.0007 0.0008 48,064,916 +0.00(+0.00%)
Apr 04, 2018 0.0008 0.0008 0.0006 0.0008 38,852,036 +0.00(+0.00%)
Apr 03, 2018 0.0007 0.0008 0.0006 0.0008 67,581,776 +0.00(+14.29%)
Apr 02, 2018 0.0008 0.0008 0.0006 0.0007 44,052,320 -0.00(-12.50%)
Mar 29, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 28, 2018 0.0008 0.0008 0.0007 0.0008 33,096,940 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0008 0.0006 0.0008 17,066,718 +0.00(+14.29%)
Mar 26, 2018 0.0007 0.0008 0.0006 0.0007 60,607,448 +0.00(+0.00%)
Mar 23, 2018 0.0006 0.0006 0.0006 0.0007 35,041,392 +0.00(+0.00%)
Mar 22, 2018 0.0006 0.0007 0.0006 0.0007 22,925,680 +0.00(+0.00%)
Mar 21, 2018 0.0007 0.0008 0.0006 0.0007 52,360,576 +0.00(+0.00%)
Mar 20, 2018 0.0008 0.0008 0.0006 0.0007 40,027,896 -0.00(-12.50%)
Mar 19, 2018 0.0007 0.0008 0.0007 0.0008 55,177,056 +0.00(+0.00%)
Mar 16, 2018 0.0008 0.0008 0.0007 0.0008 46,293,168 +0.00(+0.00%)
Mar 15, 2018 0.0007 0.0008 0.0007 0.0008 30,696,708 +0.00(+14.29%)
Mar 14, 2018 0.0007 0.0008 0.0006 0.0007 42,625,368 +0.00(+16.67%)
Mar 13, 2018 0.0008 0.0008 0.0006 0.0006 50,081,276 -0.00(-25.00%)
Mar 12, 2018 0.0007 0.0008 0.0006 0.0008 98,471,312 +0.00(+0.00%)
Mar 09, 2018 0.0007 0.0008 0.0007 0.0008 21,170,652 +0.00(+0.00%)
Mar 08, 2018 0.0008 0.0008 0.0006 0.0008 28,367,988 +0.00(+14.29%)
Mar 07, 2018 0.0008 0.0009 0.0006 0.0007 179,268,240 -0.00(-22.22%)
Mar 06, 2018 0.0010 0.0010 0.0007 0.0009 44,917,340 +0.00(+0.00%)
Mar 05, 2018 0.0010 0.0012 0.0008 0.0009 264,118,240 -0.00(-10.00%)
Mar 02, 2018 0.0006 0.0014 0.0006 0.0010 605,203,648 +0.00(+100.00%)
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.