Alkame (PK) Historical Data - ALKM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.0004 0.0005 0.0004 0.0004 0.0004 16:00:05
more quote information »

ALKM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00040.00050.00030.00046183,043,2250.000.0%
1 Month0.00040.00050.00030.00042373,838,6320.000.0%
3 Months0.00060.00060.00030.0004676,451,361-0.0002-33.33%
6 Months0.00070.00090.00030.00061149,493,909-0.0003-42.86%
1 Year0.001050.00120.00030.000806313,762,389-0.00065-61.9%
3 Years0.00050.0070.00010.001089845,121,186-0.0001-20.0%
5 Years0.06250.100.00010.001230929,862,158-0.0621-99.36%

ALKM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 2,892,400
Nov 21 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.00034 1,862,755
Nov 20 2019 0.0004 -0.0001 -20.0% 0.0003 0.0005 0.0003 146,645
Nov 19 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 9,402,427
Nov 18 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 2,641,000
Nov 15 2019 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 1,163,300
Nov 14 2019 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 3,526,275
Nov 13 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 2,174,999
Nov 12 2019 0.0004 0.00 0.0% 0.0004 0.00042 0.0003 10,436,470
Nov 11 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 479,000
Nov 08 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 351,000
Nov 07 2019 0.0004 -0.0001 -20.0% 0.0004 0.0005 0.0004 3,422,980
Nov 06 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 5,256,256
Nov 05 2019 0.0004 0.00 0.0% 0.00044 0.0005 0.0004 17,589,203
Nov 04 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 585,700
Nov 01 2019 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 3,497,257
Oct 31 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 3,129,450
Oct 30 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 6,229,500
Oct 29 2019 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 2,031,430
Oct 28 2019 0.0005 0.0001 25.0% 0.0005 0.0005 0.00046 1,346,999
Oct 25 2019 0.0004 0.00 0.0% 0.0004 0.00044 0.0004 1,500,000
Oct 24 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 439,827
Oct 23 2019 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 410,300
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.