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 (%)
Feb 28, 2018 0.0006 0.0007 0.0005 0.0006 25,996,972 +0.00(+0.00%)
Feb 27, 2018 0.0006 0.0007 0.0005 0.0006 53,883,856 -0.00(-14.29%)
Feb 26, 2018 0.0006 0.0007 0.0006 0.0007 80,688,784 +0.00(+0.00%)
Feb 23, 2018 0.0008 0.0008 0.0006 0.0007 80,809,040 -0.00(-12.50%)
Feb 22, 2018 0.0008 0.0008 0.0007 0.0008 47,661,848 +0.00(+0.00%)
Feb 21, 2018 0.0008 0.0008 0.0007 0.0008 18,993,384 +0.00(+0.00%)
Feb 20, 2018 0.0010 0.0010 0.0006 0.0008 106,448,520 -0.00(-20.00%)
Feb 16, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Feb 15, 2018 0.0011 0.0011 0.0010 0.0011 17,856,310 +0.00(+0.00%)
Feb 14, 2018 0.0011 0.0011 0.0010 0.0011 28,222,686 +0.00(+0.00%)
Feb 13, 2018 0.0011 0.0012 0.0010 0.0011 65,515,568 +0.00(+0.00%)
Feb 12, 2018 0.0011 0.0011 0.0010 0.0011 56,234,852 +0.00(+10.00%)
Feb 09, 2018 0.0011 0.0011 0.0009 0.0010 46,511,568 +0.00(+0.00%)
Feb 08, 2018 0.0013 0.0013 0.0010 0.0010 158,786,224 -0.00(-16.67%)
Feb 07, 2018 0.0013 0.0014 0.0011 0.0012 109,015,776 -0.00(-14.29%)
Feb 06, 2018 0.0010 0.0015 0.0009 0.0014 259,319,328 +0.00(+40.00%)
Feb 05, 2018 0.0016 0.0017 0.0009 0.0010 417,010,560 -0.00(-41.18%)
Feb 02, 2018 0.0019 0.0020 0.0015 0.0017 261,293,760 -0.00(-5.56%)
Feb 01, 2018 0.0021 0.0024 0.0017 0.0018 314,744,960 -0.00(-18.18%)
Jan 31, 2018 0.0020 0.0026 0.0017 0.0022 424,877,792 +0.00(+15.79%)
Jan 30, 2018 0.0012 0.0019 0.0012 0.0019 311,147,488 +0.00(+58.33%)
Jan 29, 2018 0.0012 0.0012 0.0009 0.0012 193,763,200 +0.00(+18.81%)
Jan 26, 2018 0.0011 0.0011 0.0010 0.0010 108,883,672 -0.00(-15.83%)
Jan 25, 2018 0.0012 0.0013 0.0010 0.0012 129,568,928 +0.00(+0.00%)
Jan 24, 2018 0.0011 0.0014 0.0010 0.0012 293,905,152 +0.00(+0.00%)
Jan 23, 2018 0.0008 0.0012 0.0007 0.0012 466,946,624 +0.00(+50.00%)
Jan 22, 2018 0.0005 0.0008 0.0005 0.0008 191,928,240 +0.00(+33.33%)
Jan 19, 2018 0.0006 0.0007 0.0004 0.0006 193,433,280 -0.00(-14.29%)
Jan 18, 2018 0.0004 0.0008 0.0003 0.0007 342,097,216 +0.00(+75.00%)
Jan 17, 2018 0.0003 0.0004 0.0003 0.0004 5,645,125 +0.00(+0.00%)
Jan 16, 2018 0.0003 0.0004 0.0003 0.0004 31,174,860 +0.00(+0.00%)
Jan 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 11, 2018 0.0003 0.0004 0.0003 0.0004 6,095,500 +0.00(+0.00%)
Jan 10, 2018 0.0003 0.0004 0.0003 0.0004 30,960,584 +0.00(+0.00%)
Jan 09, 2018 0.0004 0.0004 0.0003 0.0004 12,439,213 +0.00(+33.33%)
Jan 08, 2018 0.0003 0.0004 0.0003 0.0003 10,829,192 +0.00(+0.00%)
Jan 05, 2018 0.0004 0.0004 0.0002 0.0003 44,861,448 -0.00(-25.00%)
Jan 04, 2018 0.0004 0.0004 0.0002 0.0004 120,751,728 +0.00(+0.00%)
Jan 03, 2018 0.0003 0.0004 0.0003 0.0004 245,190,896 +0.00(+37.93%)
Jan 02, 2018 0.0003 0.0002 0.0002 0.0003 40,438,964 +0.00(+45.00%)
Dec 29, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 28, 2017 0.0002 0.0003 0.0002 0.0003 48,050,868 +0.00(+0.00%)
Dec 27, 2017 0.0003 0.0003 0.0002 0.0003 17,950,000 +0.00(+0.00%)
Dec 26, 2017 0.0002 0.0003 0.0002 0.0003 109,668,200 +0.00(+0.00%)
Dec 22, 2017 0.0002 0.0003 0.0002 0.0003 20,401,088 +0.00(+0.00%)
Dec 21, 2017 0.0002 0.0003 0.0002 0.0003 2,346,082 +0.00(+0.00%)
Dec 20, 2017 0.0003 0.0003 0.0002 0.0003 14,781,459 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0003 0.0002 0.0003 9,634,246 +0.00(+0.00%)
Dec 18, 2017 0.0003 0.0003 0.0002 0.0003 1,803,735 +0.00(+0.00%)
Dec 15, 2017 0.0002 0.0003 0.0002 0.0003 1,492,034 +0.00(+0.00%)
Dec 14, 2017 0.0002 0.0003 0.0002 0.0003 2,504,979 +0.00(+50.00%)
Dec 13, 2017 0.0002 0.0003 0.0002 0.0002 6,754,484 +0.00(+0.00%)
Dec 12, 2017 0.0002 0.0003 0.0001 0.0002 14,720,614 -0.00(-33.33%)
Dec 11, 2017 0.0002 0.0003 0.0002 0.0003 9,073,500 +0.00(+0.00%)
Dec 08, 2017 0.0002 0.0003 0.0002 0.0003 9,953,300 +0.00(+0.00%)
Dec 07, 2017 0.0002 0.0003 0.0002 0.0003 4,224,738 +0.00(+0.00%)
Dec 06, 2017 0.0002 0.0003 0.0001 0.0003 8,380,580 +0.00(+0.00%)
Dec 05, 2017 0.0002 0.0003 0.0002 0.0003 30,318,780 +0.00(+0.00%)
Dec 04, 2017 0.0002 0.0003 0.0002 0.0003 19,665,504 +0.00(+0.00%)
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.