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 (%)
Sep 28, 2018 0.0011 0.0012 0.0010 0.0011 20,698,602 -0.00(-8.33%)
Sep 27, 2018 0.0013 0.0013 0.0011 0.0012 14,724,350 +0.00(+0.00%)
Sep 26, 2018 0.0013 0.0014 0.0012 0.0012 23,786,880 -0.00(-7.69%)
Sep 25, 2018 0.0011 0.0014 0.0009 0.0013 159,867,616 +0.00(+8.33%)
Sep 24, 2018 0.0012 0.0013 0.0011 0.0012 78,742,728 +0.00(+0.00%)
Sep 21, 2018 0.0009 0.0012 0.0009 0.0012 75,636,896 +0.00(+20.00%)
Sep 20, 2018 0.0010 0.0010 0.0008 0.0010 15,649,116 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0010 0.0008 0.0010 38,889,756 +0.00(+11.11%)
Sep 18, 2018 0.0010 0.0010 0.0008 0.0009 23,838,858 -0.00(-10.00%)
Sep 17, 2018 0.0008 0.0010 0.0008 0.0010 61,638,856 +0.00(+11.11%)
Sep 14, 2018 0.0009 0.0009 0.0008 0.0009 21,238,200 +0.00(+0.00%)
Sep 13, 2018 0.0010 0.0010 0.0008 0.0009 22,398,922 -0.00(-10.00%)
Sep 12, 2018 0.0009 0.0010 0.0008 0.0010 32,537,112 +0.00(+0.00%)
Sep 11, 2018 0.0009 0.0010 0.0009 0.0010 12,539,751 +0.00(+0.00%)
Sep 10, 2018 0.0009 0.0010 0.0009 0.0010 31,999,494 +0.00(+0.00%)
Sep 07, 2018 0.0009 0.0010 0.0009 0.0010 26,021,102 +0.00(+0.00%)
Sep 06, 2018 0.0011 0.0012 0.0009 0.0010 48,079,560 -0.00(-9.09%)
Sep 05, 2018 0.0011 0.0012 0.0010 0.0011 36,205,132 +0.00(+0.00%)
Sep 04, 2018 0.0009 0.0011 0.0008 0.0011 113,512,760 +0.00(+10.00%)
Aug 31, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 30, 2018 0.0009 0.0011 0.0008 0.0011 104,081,992 +0.00(+37.50%)
Aug 29, 2018 0.0008 0.0009 0.0007 0.0008 16,933,098 +0.00(+0.00%)
Aug 28, 2018 0.0008 0.0009 0.0007 0.0008 66,318,008 +0.00(+0.00%)
Aug 27, 2018 0.0009 0.0010 0.0008 0.0008 60,643,504 -0.00(-20.00%)
Aug 24, 2018 0.0010 0.0010 0.0009 0.0010 35,190,000 +0.00(+0.00%)
Aug 23, 2018 0.0010 0.0010 0.0009 0.0010 16,965,128 +0.00(+0.00%)
Aug 22, 2018 0.0011 0.0011 0.0009 0.0010 14,695,994 +0.00(+0.00%)
Aug 21, 2018 0.0011 0.0011 0.0009 0.0010 11,788,797 -0.00(-9.09%)
Aug 20, 2018 0.0010 0.0011 0.0009 0.0011 19,993,588 +0.00(+0.00%)
Aug 17, 2018 0.0010 0.0011 0.0009 0.0011 11,401,500 +0.00(+10.00%)
Aug 16, 2018 0.0009 0.0011 0.0009 0.0010 19,829,630 +0.00(+0.00%)
Aug 15, 2018 0.0011 0.0011 0.0009 0.0010 32,176,778 -0.00(-9.09%)
Aug 14, 2018 0.0010 0.0011 0.0009 0.0011 23,649,644 +0.00(+0.00%)
Aug 13, 2018 0.0014 0.0014 0.0009 0.0011 205,204,528 -0.00(-21.43%)
Aug 10, 2018 0.0014 0.0014 0.0012 0.0014 12,721,200 +0.00(+0.00%)
Aug 09, 2018 0.0014 0.0014 0.0013 0.0014 14,840,305 +0.00(+0.00%)
Aug 08, 2018 0.0014 0.0014 0.0012 0.0014 5,924,293 +0.00(+0.00%)
Aug 07, 2018 0.0014 0.0014 0.0012 0.0014 30,150,048 +0.00(+0.00%)
Aug 06, 2018 0.0015 0.0015 0.0013 0.0014 15,071,755 -0.00(-6.67%)
Aug 03, 2018 0.0015 0.0017 0.0014 0.0015 29,311,400 -0.00(-6.25%)
Aug 02, 2018 0.0013 0.0017 0.0012 0.0016 68,525,208 +0.00(+23.08%)
Aug 01, 2018 0.0012 0.0013 0.0011 0.0013 21,709,512 +0.00(+0.00%)
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%)
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.