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 | -0.0265 | -5.56138509969 | 0.4765 | 0.4765 | 0.45 | 14041 | 0.46833816 | CS |
| 4 | -0.0068 | -1.48861646235 | 0.4568 | 0.5347 | 0.45 | 5090 | 0.47265165 | CS |
| 12 | -0.05 | -10 | 0.5 | 0.662 | 0.435 | 5608 | 0.49590721 | CS |
| 26 | 0.148 | 49.0066225166 | 0.302 | 0.662 | 0.251 | 7076 | 0.42044537 | CS |
| 52 | 0.08335 | 22.7328514932 | 0.36665 | 0.662 | 0.2447 | 14853 | 0.33752101 | CS |
| 156 | -0.0221 | -4.68121160771 | 0.4721 | 0.662 | 0.2447 | 10584 | 0.38368906 | CS |
| 260 | -0.38 | -45.7831325301 | 0.83 | 1.1 | 0.2447 | 9118 | 0.53261801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269100 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 10000 |
| 1752182940 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1752096540 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1752010140 | 0.47 | 0.01 | 2.17 | 0.45 | 0.47 | 0.45 | 34622 |
| 1751923200 | 0.46 | 0 | 0.00 | 0.4765 | 0.4765 | 0.46 | 7000 |
| 1751577000 | 0.46 | -0.01 | -2.13 | 0.4949 | 0.4966 | 0.46 | 2855 |
| 1751491740 | 0.47 | 0.01 | 2.17 | 0.485 | 0.485 | 0.47 | 8000 |
| 1751404920 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 1500 |
| 1751318940 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1751059740 | 0.5 | 0.0131 | 2.69 | 0.5 | 0.5 | 0.5 | 1000 |
| 1750973220 | 0.4869 | 0.0269 | 5.85 | 0.51 | 0.51 | 0.4869 | 2800 |
| 1750886760 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 812 |
| 1750800540 | 0.5 | 0.0167 | 3.46 | 0.5 | 0.5 | 0.5 | 1000 |
| 1750713960 | 0.4833 | 0.0063 | 1.32 | 0.48 | 0.4833 | 0.48 | 1289 |
| 1750454700 | 0.477 | -0.02805 | -5.55 | 0.51 | 0.51 | 0.477 | 4030 |
| 1750282140 | 0.50505 | 0 | 0.00 | 0.50505 | 0.50505 | 0.50505 | 0 |
| 1750195740 | 0.50505 | 0.00905 | 1.82 | 0.5346999 | 0.5346999 | 0.50505 | 641 |
| 1750108920 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1749849720 | 0.496 | 0.041 | 9.01 | 0.4568 | 0.496 | 0.4568 | 5211 |
| 1749763200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1749676800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1749590400 | 0.455 | -0.045 | -9.00 | 0.455 | 0.455 | 0.455 | 990 |
| 1749504420 | 0.5 | 0.01134 | 2.32 | 0.4675 | 0.5 | 0.4675 | 40500 |
| 1749244980 | 0.48866 | -0.01064 | -2.13 | 0.48866 | 0.48866 | 0.48866 | 500 |
| 1749158880 | 0.4993 | 0 | 0.00 | 0.4993 | 0.4993 | 0.4993 | 0 |
| 1749072480 | 0.4993 | 0.0393 | 8.54 | 0.495 | 0.52 | 0.495 | 20000 |
| 1748985600 | 0.46 | -0.08 | -14.81 | 0.46 | 0.46 | 0.46 | 353 |
| 1748899200 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.54 | 10000 |
| 1748640240 | 0.52 | 0.0513 | 10.95 | 0.4549 | 0.52 | 0.4549 | 10140 |
| 1748554140 | 0.4687 | 0 | 0.00 | 0.4687 | 0.4687 | 0.4687 | 0 |
| 1748467740 | 0.4687 | -0.0522 | -10.02 | 0.4687 | 0.4687 | 0.4687 | 2150 |
| 1748381100 | 0.5209 | 0.0459 | 9.66 | 0.5209 | 0.5209 | 0.5209 | 800 |
| 1748035560 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1747949160 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1747862760 | 0.475 | 0.0124 | 2.68 | 0.48 | 0.48 | 0.475 | 5700 |
| 1747776180 | 0.4626 | -0.0034 | -0.73 | 0.466 | 0.466 | 0.46 | 5000 |
| 1747689900 | 0.466 | -0.0067 | -1.42 | 0.466 | 0.466 | 0.466 | 200 |
| 1747430400 | 0.4727 | 0 | 0.00 | 0.4727 | 0.4727 | 0.4727 | 0 |
| 1747344000 | 0.4727 | 0 | 0.00 | 0.4727 | 0.4727 | 0.4727 | 0 |
| 1747257600 | 0.4727 | -0.0263 | -5.27 | 0.4727 | 0.4727 | 0.4727 | 230 |
| 1747171560 | 0.499 | -0.0146 | -2.84 | 0.473 | 0.499 | 0.435 | 15716 |
| 1747022520 | 0.5135999 | 0 | 0.00 | 0.5135999 | 0.5135999 | 0.5135999 | 0 |
| 1746825600 | 0.5135999 | -0.0016 | -0.31 | 0.5135999 | 0.5135999 | 0.5135999 | 2000 |
| 1746739680 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1746653280 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
| 1746566880 | 0.5152 | 0.0058 | 1.14 | 0.5152 | 0.5152 | 0.5152 | 250 |
| 1746480420 | 0.5094 | 0 | 0.00 | 0.5094 | 0.5094 | 0.5094 | 0 |
| 1746221220 | 0.5094 | -0.0006 | -0.12 | 0.5094 | 0.5094 | 0.5094 | 200 |
| 1746134940 | 0.51 | -0.04215 | -7.63 | 0.51 | 0.51 | 0.51 | 4000 |
| 1746048480 | 0.55215 | 0 | 0.00 | 0.55215 | 0.55215 | 0.55215 | 0 |
| 1745962080 | 0.55215 | 0 | 0.00 | 0.55215 | 0.55215 | 0.55215 | 0 |
| 1745875680 | 0.55215 | 0.02655 | 5.05 | 0.5758 | 0.662 | 0.55215 | 16734 |
| 1745616240 | 0.5256 | 0 | 0.00 | 0.5256 | 0.5256 | 0.5256 | 0 |
| 1745529840 | 0.5256 | 0.0499 | 10.49 | 0.5243 | 0.5256 | 0.5243 | 1570 |
| 1745443560 | 0.4757 | -0.0243 | -4.86 | 0.4757 | 0.4757 | 0.4757 | 1876 |
| 1745357340 | 0.5 | -0.0274 | -5.20 | 0.5 | 0.5 | 0.5 | 700 |
| 1745270940 | 0.5274 | 0 | 0.00 | 0.5274 | 0.5274 | 0.5274 | 0 |
| 1744925340 | 0.5274 | 0.02135 | 4.22 | 0.4912 | 0.5274 | 0.4912 | 15711 |
| 1744838940 | 0.50605 | 0.06615 | 15.04 | 0.5101 | 0.52749 | 0.49 | 17538 |
| 1744752360 | 0.4399 | 0.0651 | 17.37 | 0.4399 | 0.4399 | 0.4399 | 200 |
| 1744637400 | 0.3748 | 0 | 0.00 | 0.3748 | 0.3748 | 0.3748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
