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 (%)
Aug 31, 2021 0.0014 0.0014 0.0013 0.0013 32,532,886 -0.00(-7.14%)
Aug 30, 2021 0.0012 0.0014 0.0012 0.0014 16,076,780 +0.00(+7.69%)
Aug 27, 2021 0.0012 0.0013 0.0012 0.0013 34,392,360 +0.00(+0.00%)
Aug 26, 2021 0.0013 0.0013 0.0012 0.0013 16,291,052 +0.00(+0.00%)
Aug 25, 2021 0.0012 0.0013 0.0011 0.0013 14,940,243 +0.00(+8.33%)
Aug 24, 2021 0.0013 0.0013 0.0011 0.0012 24,272,404 -0.00(-7.69%)
Aug 23, 2021 0.0013 0.0013 0.0012 0.0013 16,485,846 -0.00(-7.14%)
Aug 20, 2021 0.0013 0.0014 0.0012 0.0014 15,594,687 +0.00(+7.69%)
Aug 19, 2021 0.0013 0.0014 0.0012 0.0013 26,346,020 +0.00(+0.00%)
Aug 18, 2021 0.0013 0.0014 0.0012 0.0013 36,660,288 +0.00(+0.00%)
Aug 17, 2021 0.0013 0.0014 0.0012 0.0013 24,235,462 +0.00(+0.00%)
Aug 16, 2021 0.0014 0.0014 0.0012 0.0013 8,365,147 +0.00(+0.00%)
Aug 13, 2021 0.0014 0.0014 0.0013 0.0013 9,431,381 +0.00(+0.00%)
Aug 12, 2021 0.0014 0.0014 0.0013 0.0013 17,291,410 -0.00(-7.14%)
Aug 11, 2021 0.0014 0.0014 0.0013 0.0014 22,543,902 +0.00(+7.69%)
Aug 10, 2021 0.0014 0.0014 0.0013 0.0013 19,055,060 +0.00(+0.00%)
Aug 09, 2021 0.0013 0.0014 0.0011 0.0013 29,390,066 +0.00(+8.33%)
Aug 06, 2021 0.0011 0.0013 0.0011 0.0012 42,659,952 +0.00(+0.00%)
Aug 05, 2021 0.0012 0.0012 0.0011 0.0012 69,808,984 +0.00(+0.00%)
Aug 04, 2021 0.0012 0.0013 0.0011 0.0012 37,982,484 +0.00(+0.00%)
Aug 03, 2021 0.0013 0.0014 0.0012 0.0012 53,351,308 -0.00(-7.69%)
Aug 02, 2021 0.0014 0.0014 0.0013 0.0013 35,928,336 -0.00(-7.14%)
Jul 30, 2021 0.0015 0.0015 0.0013 0.0014 27,286,306 -0.00(-6.67%)
Jul 29, 2021 0.0014 0.0015 0.0013 0.0015 26,040,364 +0.00(+7.14%)
Jul 28, 2021 0.0013 0.0015 0.0012 0.0014 23,089,908 +0.00(+7.69%)
Jul 27, 2021 0.0015 0.0015 0.0012 0.0013 28,557,066 -0.00(-13.33%)
Jul 26, 2021 0.0015 0.0015 0.0013 0.0015 22,668,790 +0.00(+0.00%)
Jul 23, 2021 0.0014 0.0015 0.0013 0.0015 46,809,476 +0.00(+7.14%)
Jul 22, 2021 0.0014 0.0015 0.0013 0.0014 35,571,944 -0.00(-6.67%)
Jul 21, 2021 0.0015 0.0016 0.0013 0.0015 59,953,624 +0.00(+0.00%)
Jul 20, 2021 0.0016 0.0016 0.0014 0.0015 64,226,008 -0.00(-6.25%)
Jul 19, 2021 0.0017 0.0017 0.0015 0.0016 58,402,944 -0.00(-5.88%)
Jul 16, 2021 0.0016 0.0017 0.0015 0.0017 34,597,016 +0.00(+6.25%)
Jul 15, 2021 0.0017 0.0017 0.0015 0.0016 51,828,144 -0.00(-5.88%)
Jul 14, 2021 0.0017 0.0018 0.0015 0.0017 66,376,600 +0.00(+0.00%)
Jul 13, 2021 0.0018 0.0018 0.0015 0.0017 62,673,656 -0.00(-5.56%)
Jul 12, 2021 0.0018 0.0018 0.0016 0.0018 24,513,594 +0.00(+0.00%)
Jul 09, 2021 0.0018 0.0018 0.0017 0.0018 21,277,044 +0.00(+0.00%)
Jul 08, 2021 0.0019 0.0019 0.0017 0.0018 42,852,644 +0.00(+0.00%)
Jul 07, 2021 0.0018 0.0019 0.0017 0.0018 21,022,462 +0.00(+0.00%)
Jul 06, 2021 0.0019 0.0019 0.0017 0.0018 44,382,828 -0.00(-5.26%)
Jul 02, 2021 0.0019 0.0019 0.0017 0.0019 30,029,044 +0.00(+0.00%)
Jul 01, 2021 0.0017 0.0019 0.0016 0.0019 92,990,208 +0.00(+5.56%)
Jun 30, 2021 0.0017 0.0019 0.0016 0.0018 160,090,544 +0.00(+0.00%)
Jun 29, 2021 0.0019 0.0019 0.0016 0.0018 140,605,648 -0.00(-5.26%)
Jun 28, 2021 0.0020 0.0024 0.0018 0.0019 100,963,520 -0.00(-9.52%)
Jun 25, 2021 0.0022 0.0022 0.0020 0.0021 15,360,644 +0.00(+0.00%)
Jun 24, 2021 0.0022 0.0022 0.0019 0.0021 66,083,256 -0.00(-4.55%)
Jun 23, 2021 0.0021 0.0022 0.0018 0.0022 73,903,176 +0.00(+15.79%)
Jun 22, 2021 0.0022 0.0022 0.0019 0.0019 75,712,776 -0.00(-9.52%)
Jun 21, 2021 0.0023 0.0025 0.0020 0.0021 63,344,304 -0.00(-8.70%)
Jun 18, 2021 0.0025 0.0027 0.0020 0.0023 82,979,760 -0.00(-8.00%)
Jun 17, 2021 0.0026 0.0027 0.0024 0.0025 74,681,224 +0.00(+0.00%)
Jun 16, 2021 0.0026 0.0033 0.0024 0.0025 119,600,752 -0.00(-3.85%)
Jun 15, 2021 0.0033 0.0035 0.0023 0.0026 140,486,256 -0.00(-18.75%)
Jun 14, 2021 0.0027 0.0035 0.0027 0.0032 158,046,672 +0.00(+23.08%)
Jun 11, 2021 0.0024 0.0027 0.0022 0.0026 94,117,000 +0.00(+18.18%)
Jun 10, 2021 0.0021 0.0024 0.0019 0.0022 126,443,560 +0.00(+10.00%)
Jun 09, 2021 0.0018 0.0021 0.0018 0.0020 66,825,068 +0.00(+11.11%)
Jun 08, 2021 0.0017 0.0019 0.0017 0.0018 48,620,772 +0.00(+5.88%)
Jun 07, 2021 0.0018 0.0019 0.0016 0.0017 32,019,860 +0.00(+0.00%)
Jun 04, 2021 0.0018 0.0018 0.0016 0.0017 37,290,796 +0.00(+0.00%)
Jun 03, 2021 0.0017 0.0017 0.0015 0.0017 56,995,232 +0.00(+0.00%)
Jun 02, 2021 0.0018 0.0018 0.0016 0.0017 69,906,328 -0.00(-5.56%)
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.