Alkane Resources Ltd (PK) (ALKEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -10.3926096998 | 0.433 | 0.433 | 0.388 | 1632 | 0.39421345 | CS |
| 4 | -0.038575 | -9.0429584481 | 0.426575 | 0.433 | 0.36 | 10605 | 0.37104653 | CS |
| 12 | 0.048 | 14.1176470588 | 0.34 | 0.433 | 0.2829 | 16072 | 0.33752489 | CS |
| 26 | 0.021 | 5.72207084469 | 0.367 | 0.433 | 0.27 | 13770 | 0.33715271 | CS |
| 52 | 0.01 | 2.6455026455 | 0.378 | 0.4695 | 0.2447 | 16312 | 0.31952315 | CS |
| 156 | -0.4427 | -53.2924039966 | 0.8307 | 0.9788 | 0.2447 | 10620 | 0.39110229 | CS |
| 260 | 0.003 | 0.779220779221 | 0.385 | 1.1 | 0.2447 | 9943 | 0.54453535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1742592540 | 0.388 | -0.0115 | -2.88 | 0.388 | 0.388 | 0.388 | 1500 |
| 1742506200 | 0.3995 | 0 | 0.00 | 0.3995 | 0.3995 | 0.3995 | 0 |
| 1742419800 | 0.3995 | 0 | 0.00 | 0.3995 | 0.3995 | 0.3995 | 0 |
| 1742333400 | 0.3995 | 0.0195 | 5.13 | 0.433 | 0.433 | 0.3995 | 1763 |
| 1742246880 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1741987680 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.38 | 15000 |
| 1741901280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741814880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1741728480 | 0.36 | -0.007761 | -2.11 | 0.36 | 0.36 | 0.36 | 10000 |
| 1741641600 | 0.367761 | -0.029539 | -7.43 | 0.39 | 0.39 | 0.362544 | 52999 |
| 1741386540 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1741300140 | 0.3973 | 0.011 | 2.85 | 0.3973 | 0.3973 | 0.3973 | 590 |
| 1741213440 | 0.3863 | -0.006801 | -1.73 | 0.3863 | 0.3863 | 0.3863 | 990 |
| 1741127280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1741040880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740781680 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740695280 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740608880 | 0.393101 | 0 | 0.00 | 0.393101 | 0.393101 | 0.393101 | 0 |
| 1740522480 | 0.393101 | -0.012799 | -3.15 | 0.426575 | 0.426575 | 0.393101 | 2000 |
| 1740435600 | 0.4059 | 0.0059 | 1.47 | 0.4059 | 0.4059 | 0.4059 | 1500 |
| 1740176880 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740090480 | 0.4 | 0.016425 | 4.28 | 0.4 | 0.4 | 0.4 | 14020 |
| 1740004020 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739917620 | 0.383575 | 0 | 0.00 | 0.383575 | 0.383575 | 0.383575 | 0 |
| 1739572020 | 0.383575 | -0.016425 | -4.11 | 0.383575 | 0.383575 | 0.383575 | 10000 |
| 1739485320 | 0.4 | 0.07 | 21.21 | 0.396 | 0.4 | 0.396 | 8200 |
| 1739399160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739312760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739226360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738967160 | 0.33 | -0.04785 | -12.66 | 0.33 | 0.33 | 0.33 | 2000 |
| 1738880880 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738794480 | 0.37785 | 0 | 0.00 | 0.37785 | 0.37785 | 0.37785 | 0 |
| 1738708080 | 0.37785 | -0.01215 | -3.12 | 0.37785 | 0.37785 | 0.37785 | 1500 |
| 1738621740 | 0.39 | 0.0063 | 1.64 | 0.39 | 0.39 | 0.39 | 2200 |
| 1738362000 | 0.3837 | 0.0287 | 8.08 | 0.3837 | 0.3837 | 0.3837 | 1500 |
| 1738276080 | 0.355 | 0.024 | 7.25 | 0.35 | 0.355 | 0.35 | 6000 |
| 1738189740 | 0.331 | 0.0030401 | 0.93 | 0.331 | 0.331 | 0.331 | 2000 |
| 1738103280 | 0.3279599 | -0.00824 | -2.45 | 0.3279599 | 0.3279599 | 0.3279599 | 1500 |
| 1738016820 | 0.3362 | 0.0062 | 1.88 | 0.3362 | 0.3362 | 0.3362 | 500 |
| 1737757620 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1737671220 | 0.33 | 0.0471 | 16.65 | 0.3051 | 0.33 | 0.3051 | 5500 |
| 1737584820 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737498420 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737152820 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1737066420 | 0.2829 | -0.0208 | -6.85 | 0.2829 | 0.2829 | 0.2829 | 1000 |
| 1736979720 | 0.3037 | 0.00065 | 0.21 | 0.3098 | 0.3487 | 0.3037 | 41175 |
| 1736893380 | 0.30305 | 0.01305 | 4.50 | 0.30305 | 0.30305 | 0.30305 | 2000 |
| 1736806800 | 0.29 | -0.04 | -12.12 | 0.302 | 0.302 | 0.29 | 50150 |
| 1736547720 | 0.33 | 0 | 0.00 | 0.31488 | 0.33 | 0.3 | 160142 |
| 1736375340 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 910 |
| 1736288940 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 1000 |
| 1736202360 | 0.305 | -0.072 | -19.10 | 0.3741 | 0.3741 | 0.305 | 50092 |
| 1735942980 | 0.377 | 0.037 | 10.88 | 0.37 | 0.377 | 0.37 | 42500 |
| 1735856700 | 0.34 | 0.0195 | 6.08 | 0.34 | 0.34 | 0.34 | 8000 |
| 1735684140 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1735597740 | 0.3205 | 0.0205 | 6.83 | 0.3205 | 0.3205 | 0.3205 | 9700 |
| 1735306200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735219800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
