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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
ALKM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0004 | 0.0005 | 0.0003 | 0.0004618 | 3,043,225 | 0.00 | 0.0% |
| 1 Month | 0.0004 | 0.0005 | 0.0003 | 0.0004237 | 3,838,632 | 0.00 | 0.0% |
| 3 Months | 0.0006 | 0.0006 | 0.0003 | 0.000467 | 6,451,361 | -0.0002 | -33.33% |
| 6 Months | 0.0007 | 0.0009 | 0.0003 | 0.0006114 | 9,493,909 | -0.0003 | -42.86% |
| 1 Year | 0.00105 | 0.0012 | 0.0003 | 0.0008063 | 13,762,389 | -0.00065 | -61.9% |
| 3 Years | 0.0005 | 0.007 | 0.0001 | 0.0010898 | 45,121,186 | -0.0001 | -20.0% |
| 5 Years | 0.0625 | 0.10 | 0.0001 | 0.0012309 | 29,862,158 | -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 |
