Alkame (PK) Historical Data - ALKM

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alkame Holdings Inc (PK) ALKM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.0004 0.0003 0.0004 0.0003 0.0004 12:43:17
more quote information »

ALKM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00030.00050.00030.00039677,494,7470.000133.33%
1 Month0.00040.00050.00030.00040287,140,5940.000.0%
3 Months0.00030.00070.00020.000443414,327,1040.000133.33%
6 Months0.00060.00070.00020.00045169,769,250-0.0002-33.33%
1 Year0.00080.00090.00020.000616711,116,245-0.0004-50.0%
3 Years0.00110.0030.00010.000987339,671,853-0.0007-63.64%
5 Years0.01750.0270.00010.001119930,422,249-0.0171-97.71%

ALKM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.0004 0.0001 33.38% 0.0004 0.0005 0.00034 7,331,804
Feb 25 2020 0.0003 -0.00005 -14.29% 0.0005 0.0005 0.0003 1,026,046
Feb 24 2020 0.00035 -0.00005 -12.5% 0.0004 0.0004 0.00035 415,428
Feb 21 2020 0.0004 0.00 0.0% 0.0004 0.00045 0.0003 19,812,673
Feb 20 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 8,887,782
Feb 19 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 354,476
Feb 18 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 14,519,646
Feb 14 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 1,641,746
Feb 13 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 232,358
Feb 12 2020 0.0004 0.0001 33.38% 0.0005 0.0005 0.0003 2,303,100
Feb 11 2020 0.0003 -0.0001 -25.0% 0.0005 0.0005 0.0003 4,925,000
Feb 10 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 9,916,687
Feb 07 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 14,391,363
Feb 06 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 7,231,637
Feb 05 2020 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 2,311,267
Feb 04 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 19,318,612
Feb 03 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 13,558,000
Jan 31 2020 0.0005 0.0002 66.72% 0.0003 0.0005 0.0003 3,977,249
Jan 30 2020 0.0003 -0.00015 -33.33% 0.0004 0.0005 0.0003 3,516,420
Jan 29 2020 0.00045 -0.00005 -10.0% 0.0004 0.00045 0.0003 23,176,035
Jan 28 2020 0.0005 0.00005 11.11% 0.0005 0.0005 0.0004 15,946,348
Jan 27 2020 0.00045 -0.00005 -10.0% 0.0004 0.0005 0.0004 3,224,498
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.