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 (%)
Jul 31, 2018 0.0012 0.0013 0.0011 0.0013 25,316,432 +0.00(+8.33%)
Jul 30, 2018 0.0012 0.0015 0.0011 0.0012 56,107,512 -0.00(-7.69%)
Jul 27, 2018 0.0015 0.0015 0.0010 0.0013 100,896,504 -0.00(-13.33%)
Jul 26, 2018 0.0016 0.0016 0.0012 0.0015 120,811,408 -0.00(-6.25%)
Jul 25, 2018 0.0016 0.0017 0.0014 0.0016 53,460,748 -0.00(-5.88%)
Jul 24, 2018 0.0016 0.0017 0.0015 0.0017 38,394,404 +0.00(+0.00%)
Jul 23, 2018 0.0020 0.0020 0.0015 0.0017 88,231,920 -0.00(-15.00%)
Jul 20, 2018 0.0019 0.0021 0.0018 0.0020 51,957,712 +0.00(+0.00%)
Jul 19, 2018 0.0022 0.0024 0.0019 0.0020 83,554,544 -0.00(-13.04%)
Jul 18, 2018 0.0024 0.0026 0.0021 0.0023 139,413,120 +0.00(+21.05%)
Jul 17, 2018 0.0019 0.0020 0.0015 0.0019 122,912,256 +0.00(+5.56%)
Jul 16, 2018 0.0019 0.0020 0.0017 0.0018 34,149,628 -0.00(-5.26%)
Jul 13, 2018 0.0021 0.0021 0.0018 0.0019 35,220,504 -0.00(-5.00%)
Jul 12, 2018 0.0021 0.0022 0.0019 0.0020 30,225,416 -0.00(-4.76%)
Jul 11, 2018 0.0021 0.0022 0.0019 0.0021 23,952,660 +0.00(+0.00%)
Jul 10, 2018 0.0022 0.0022 0.0019 0.0021 37,174,408 +0.00(+5.00%)
Jul 09, 2018 0.0022 0.0023 0.0019 0.0020 23,354,856 -0.00(-13.04%)
Jul 06, 2018 0.0022 0.0023 0.0018 0.0023 31,472,170 +0.00(+4.55%)
Jul 05, 2018 0.0018 0.0023 0.0018 0.0022 66,373,400 +0.00(+22.22%)
Jul 03, 2018 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jul 02, 2018 0.0019 0.0019 0.0017 0.0019 9,658,038 +0.00(+0.00%)
Jun 29, 2018 0.0019 0.0019 0.0017 0.0019 9,714,057 +0.00(+2.70%)
Jun 28, 2018 0.0019 0.0019 0.0017 0.0019 20,456,340 -0.00(-2.63%)
Jun 27, 2018 0.0021 0.0021 0.0017 0.0019 75,960,120 -0.00(-9.52%)
Jun 26, 2018 0.0021 0.0021 0.0019 0.0021 23,260,412 +0.00(+5.00%)
Jun 25, 2018 0.0021 0.0022 0.0018 0.0020 68,948,096 -0.00(-4.76%)
Jun 22, 2018 0.0019 0.0022 0.0017 0.0021 58,376,100 +0.00(+10.53%)
Jun 21, 2018 0.0022 0.0023 0.0017 0.0019 203,544,560 -0.00(-17.39%)
Jun 20, 2018 0.0027 0.0028 0.0020 0.0023 170,773,920 -0.00(-17.86%)
Jun 19, 2018 0.0024 0.0028 0.0022 0.0028 150,604,800 +0.00(+16.67%)
Jun 18, 2018 0.0019 0.0024 0.0018 0.0024 109,429,088 +0.00(+26.32%)
Jun 15, 2018 0.0018 0.0018 0.0019 79,216,560 +0.00(+5.56%)
Jun 14, 2018 0.0019 0.0019 0.0016 0.0018 41,198,136 -0.00(-2.70%)
Jun 13, 2018 0.0017 0.0019 0.0017 0.0019 35,230,320 +0.00(+2.78%)
Jun 12, 2018 0.0019 0.0019 0.0017 0.0018 45,943,724 +0.00(+0.00%)
Jun 11, 2018 0.0019 0.0020 0.0016 0.0018 101,453,752 -0.00(-5.26%)
Jun 08, 2018 0.0015 0.0019 0.0014 0.0019 78,279,376 +0.00(+26.67%)
Jun 07, 2018 0.0015 0.0016 0.0013 0.0015 35,803,068 +0.00(+0.00%)
Jun 06, 2018 0.0014 0.0015 0.0012 0.0015 17,921,844 +0.00(+7.14%)
Jun 05, 2018 0.0013 0.0015 0.0012 0.0014 30,808,142 +0.00(+0.00%)
Jun 04, 2018 0.0012 0.0014 0.0011 0.0014 34,094,652 +0.00(+16.67%)
Jun 01, 2018 0.0011 0.0012 0.0009 0.0012 98,148,728 +0.00(+9.09%)
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%)
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.