Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alkame Holdings Inc
(OP:
ALKM
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, May 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
0.0070
0.0080
0.0067
0.0078
1,317,236
+0.00(+5.41%)
Apr 29, 2015
0.0072
0.0076
0.0070
0.0074
2,070,563
-0.00(-1.33%)
Apr 28, 2015
0.0075
0.0078
0.0074
0.0075
1,853,252
+0.00(+2.74%)
Apr 27, 2015
0.0088
0.0088
0.0071
0.0073
2,232,113
-0.00(-2.67%)
Apr 24, 2015
0.0097
0.0097
0.0070
0.0075
2,643,200
-0.00(-8.54%)
Apr 23, 2015
0.0100
0.0100
0.0082
0.0082
1,362,853
-0.00(-5.75%)
Apr 22, 2015
0.0091
0.0096
0.0085
0.0087
995,057
-0.00(-1.14%)
Apr 21, 2015
0.0100
0.0100
0.0088
0.0088
1,033,039
-0.00(-12.00%)
Apr 20, 2015
0.0114
0.0115
0.0095
0.0100
2,409,700
+0.00(+3.09%)
Apr 17, 2015
0.0089
0.0120
0.0089
0.0097
3,453,925
+0.00(+8.99%)
Apr 16, 2015
0.0128
0.0128
0.0070
0.0089
2,850,797
-0.00(-11.00%)
Apr 15, 2015
0.0074
0.0149
0.0074
0.0100
4,572,237
+0.00(+58.73%)
Apr 14, 2015
0.0070
0.0080
0.0060
0.0063
2,390,435
+0.00(+6.78%)
Apr 13, 2015
0.0044
0.0059
0.0044
0.0059
3,165,083
+0.00(+18.00%)
Apr 10, 2015
0.0054
0.0054
0.0048
0.0050
3,009,945
-0.00(-7.41%)
Apr 09, 2015
0.0045
0.0059
0.0040
0.0054
4,785,150
+0.00(+20.00%)
Apr 08, 2015
0.0043
0.0045
0.0040
0.0045
1,564,343
+0.00(+0.00%)
Apr 07, 2015
0.0049
0.0049
0.0045
0.0045
2,127,198
-0.00(-4.26%)
Apr 06, 2015
0.0040
0.0048
0.0040
0.0047
3,434,516
+0.00(+17.50%)
Apr 02, 2015
0.0040
0.0040
0.0040
0
-0.00(-20.00%)
Apr 01, 2015
0.0040
0.0050
0.0039
0.0050
2,290,786
+0.00(+25.00%)
Mar 31, 2015
0.0050
0.0050
0.0040
0.0040
1,497,499
-0.00(-20.00%)
Mar 30, 2015
0.0038
0.0055
0.0036
0.0050
3,962,778
+0.00(+38.89%)
Mar 27, 2015
0.0050
0.0055
0.0036
0.0036
6,672,755
-0.00(-28.00%)
Mar 26, 2015
0.0053
0.0060
0.0050
0.0050
4,901,249
-0.00(-16.67%)
Mar 25, 2015
0.0060
0.0070
0.0060
0.0060
4,014,850
-0.00(-7.69%)
Mar 24, 2015
0.0069
0.0069
0.0060
0.0065
2,168,801
-0.00(-7.14%)
Mar 23, 2015
0.0077
0.0080
0.0060
0.0070
6,213,998
-0.00(-12.50%)
Mar 20, 2015
0.0083
0.0083
0.0076
0.0080
3,211,515
-0.00(-3.61%)
Mar 19, 2015
0.0090
0.0090
0.0082
0.0083
349,250
+0.00(+1.22%)
Mar 18, 2015
0.0090
0.0090
0.0080
0.0082
1,503,834
-0.00(-8.89%)
Mar 17, 2015
0.0085
0.0100
0.0072
0.0090
6,103,403
+0.00(+5.88%)
Mar 16, 2015
0.0140
0.0140
0.0075
0.0085
8,515,653
-0.00(-15.00%)
Mar 13, 2015
0.0135
0.0140
0.0090
0.0100
8,705,141
-0.00(-25.37%)
Mar 12, 2015
0.0170
0.0180
0.0125
0.0134
4,600,416
-0.00(-21.18%)
Mar 11, 2015
0.0210
0.0210
0.0165
0.0170
1,376,160
-0.00(-8.11%)
Mar 10, 2015
0.0160
0.0200
0.0150
0.0185
1,544,457
+0.00(+33.09%)
Mar 09, 2015
0.0130
0.0150
0.0130
0.0139
1,164,336
+0.00(+6.92%)
Mar 06, 2015
0.0124
0.0155
0.0118
0.0130
2,643,256
+0.00(+4.00%)
Mar 05, 2015
0.0135
0.0140
0.0120
0.0125
2,355,356
-0.00(-10.71%)
Mar 04, 2015
0.0143
0.0135
0.0140
2,977,459
+0.00(+3.70%)
Mar 03, 2015
0.0170
0.0170
0.0130
0.0135
2,799,331
-0.00(-10.00%)
Mar 02, 2015
0.0160
0.0199
0.0125
0.0150
3,373,345
-0.00(-9.09%)
Feb 27, 2015
0.0161
0.0175
0.0135
0.0165
5,440,962
-0.00(-2.94%)
Feb 26, 2015
0.0200
0.0200
0.0150
0.0170
9,560,409
-0.00(-10.53%)
Feb 25, 2015
0.0250
0.0250
0.0175
0.0190
7,320,395
-0.01(-24.00%)
Feb 24, 2015
0.0280
0.0280
0.0240
0.0250
1,499,475
-0.00(-8.76%)
Feb 23, 2015
0.0200
0.0290
0.0200
0.0274
3,192,095
+0.01(+40.51%)
Feb 20, 2015
0.0275
0.0275
0.0170
0.0195
6,489,189
-0.01(-26.42%)
Feb 19, 2015
0.0319
0.0320
0.0265
0.0265
3,377,413
-0.01(-18.21%)
Feb 18, 2015
0.0348
0.0355
0.0320
0.0324
1,833,137
-0.00(-7.16%)
Feb 17, 2015
0.0377
0.0395
0.0349
0.0349
841,114
-0.00(-5.42%)
Feb 13, 2015
0.0369
0.0369
0.0369
0
-0.00(-0.27%)
Feb 12, 2015
0.0360
0.0385
0.0360
0.0370
704,206
+0.00(+0.00%)
Feb 11, 2015
0.0360
0.0370
0.0360
0.0370
375,503
+0.00(+1.23%)
Feb 10, 2015
0.0380
0.0380
0.0350
0.0365
736,545
-0.00(-3.82%)
Feb 09, 2015
0.0370
0.0390
0.0370
0.0380
173,714
-0.00(-2.31%)
Feb 06, 2015
0.0395
0.0400
0.0351
0.0389
623,200
-0.00(-0.26%)
Feb 05, 2015
0.0383
0.0405
0.0380
0.0390
1,518,181
+0.00(+5.41%)
Feb 04, 2015
0.0375
0.0375
0.0351
0.0370
381,005
-0.00(-1.33%)
Feb 03, 2015
0.0395
0.0410
0.0355
0.0375
1,569,860
-0.00(-5.06%)
Feb 02, 2015
0.0385
0.0410
0.0375
0.0395
295,905
+0.00(+6.76%)
Jan 30, 2015
0.0362
0.0399
0.0360
0.0370
842,304
-0.00(-7.04%)
Jan 29, 2015
0.0400
0.0410
0.0364
0.0398
671,087
+0.00(+4.74%)
Jan 28, 2015
0.0415
0.0440
0.0361
0.0380
2,085,415
-0.01(-12.44%)
Jan 27, 2015
0.0410
0.0440
0.0380
0.0434
1,004,249
+0.00(+5.85%)
Jan 26, 2015
0.0458
0.0460
0.0396
0.0410
2,551,813
-0.00(-10.68%)
Jan 23, 2015
0.0500
0.0500
0.0405
0.0459
1,003,458
-0.00(-6.33%)
Jan 22, 2015
0.0520
0.0550
0.0466
0.0490
3,736,081
+0.00(+2.08%)
Jan 21, 2015
0.0544
0.0580
0.0436
0.0480
719,664
-0.01(-10.28%)
Jan 20, 2015
0.0420
0.0590
0.0410
0.0535
904,081
+0.01(+25.88%)
Jan 16, 2015
0.0425
0.0425
0.0425
0
+0.00(+4.68%)
Jan 15, 2015
0.0400
0.0438
0.0400
0.0406
189,875
+0.00(+1.50%)
Jan 14, 2015
0.0400
0.0420
0.0400
0.0400
339,327
+0.00(+0.00%)
Jan 13, 2015
0.0400
0
+0.00(+0.00%)
Jan 12, 2015
0.0360
0.0400
0.0360
0.0400
181,839
+0.00(+11.11%)
Jan 09, 2015
0.0362
0.0390
0.0352
0.0360
70,986
-0.00(-0.28%)
Jan 08, 2015
0.0351
0.0395
0.0350
0.0361
341,243
-0.00(-5.00%)
Jan 07, 2015
0.0349
0.0380
0.0348
0.0380
349,055
+0.00(+9.20%)
Jan 06, 2015
0.0331
0.0348
0.0321
0.0348
266,624
+0.00(+5.14%)
Jan 05, 2015
0.0350
0.0379
0.0330
0.0331
370,606
+0.00(+1.53%)
Jan 02, 2015
0.0315
0.0380
0.0315
0.0326
169,869
-0.00(-1.21%)
Dec 31, 2014
0.0330
0.0330
0.0330
0
+0.00(+1.54%)
Dec 30, 2014
0.0314
0.0349
0.0300
0.0325
503,195
+0.00(+1.56%)
Dec 29, 2014
0.0350
0.0360
0.0300
0.0320
947,241
-0.00(-8.57%)
Dec 26, 2014
0.0395
0.0395
0.0350
0.0350
156,553
-0.00(-0.57%)
Dec 24, 2014
0.0352
0.0352
0.0352
0
-0.00(-8.57%)
Dec 23, 2014
0.0385
0.0400
0.0310
0.0385
1,395,685
+0.00(+3.49%)
Dec 22, 2014
0.0413
0.0413
0.0360
0.0372
519,720
-0.00(-7.00%)
Dec 19, 2014
0.0430
0.0430
0.0395
0.0400
479,085
+0.00(+0.00%)
Dec 18, 2014
0.0387
0.0439
0.0385
0.0400
429,270
-0.00(-2.44%)
Dec 17, 2014
0.0413
0.0439
0.0386
0.0410
58,149
+0.00(+2.50%)
Dec 16, 2014
0.0385
0.0400
316,112
-0.00(-8.05%)
Dec 15, 2014
0.0440
0.0469
0.0385
0.0435
1,126,799
-0.00(-2.25%)
Dec 12, 2014
0.0375
0.0450
0.0370
0.0445
820,202
+0.01(+25.35%)
Dec 11, 2014
0.0455
0.0470
0.0330
0.0355
3,559,050
-0.01(-21.11%)
Dec 10, 2014
0.0330
0.0600
0.0330
0.0450
2,023,614
+0.01(+36.36%)
Dec 09, 2014
0.0471
0.0500
0.0300
0.0330
10,911,673
-0.01(-29.79%)
Dec 08, 2014
0.0520
0.0550
0.0410
0.0470
4,270,149
-0.00(-6.00%)
Dec 05, 2014
0.0660
0.0665
0.0475
0.0500
6,911,125
-0.02(-24.81%)
Dec 04, 2014
0.0650
0.0690
0.0610
0.0665
278,265
+0.01(+9.92%)
Dec 03, 2014
0.0620
0.0620
0.0600
0.0605
1,069,819
-0.00(-2.42%)
Dec 02, 2014
0.0695
0.0720
0.0601
0.0620
1,588,569
-0.01(-11.43%)
Dec 01, 2014
0.0920
0.1000
0.0630
0.0700
1,510,863
-0.02(-21.35%)
Nov 28, 2014
0.1000
0.1000
0.0880
0.0890
101,752
-0.01(-7.77%)
Nov 26, 2014
0.0965
0.0965
0.0965
0
+0.00(+0.52%)
Nov 25, 2014
0.0750
0.1000
0.0750
0.0960
1,877,241
+0.02(+29.73%)
Nov 24, 2014
0.0625
0.0748
0.0601
0.0740
516,831
+0.01(+18.40%)
Nov 21, 2014
0.0556
0.0650
0.0556
0.0625
819,081
+0.00(+8.13%)
Nov 20, 2014
0.0600
0.0600
0.0505
0.0578
597,100
+0.00(+5.09%)
Nov 19, 2014
0.0522
0.0589
0.0474
0.0550
4,356,174
+0.00(+7.63%)
Nov 18, 2014
0.0620
0.0620
0.0475
0.0511
3,813,892
-0.00(-5.37%)
Nov 17, 2014
0.0780
0.0530
0.0540
4,848,709
-0.02(-30.77%)
Nov 14, 2014
0.0757
0.0826
0.0615
0.0780
9,834,036
+0.00(+2.63%)
Nov 13, 2014
0.0950
0.0980
0.0750
0.0760
3,255,911
-0.01(-15.65%)
Nov 12, 2014
0.0962
0.0990
0.0851
0.0901
1,365,599
-0.00(-4.15%)
Nov 11, 2014
0.0977
0.1040
0.0931
0.0940
477,767
-0.01(-7.75%)
Nov 10, 2014
0.1020
0.1030
0.0925
0.1019
452,179
-0.00(-0.68%)
Nov 07, 2014
0.1005
0.1073
0.0900
0.1026
1,057,328
+0.00(+1.58%)
Nov 06, 2014
0.1130
0.1150
0.1010
0.1010
979,616
-0.01(-12.93%)
Nov 05, 2014
0.1190
0.1200
0.1101
0.1160
370,778
-0.00(-0.77%)
Nov 04, 2014
0.1255
0.1289
0.1101
0.1169
497,089
-0.01(-9.31%)
Nov 03, 2014
0.1274
0.1318
0.1200
0.1289
233,023
+0.00(+3.95%)
Oct 31, 2014
0.1265
0.1340
0.1225
0.1240
84,900
-0.00(-0.80%)
Oct 30, 2014
0.1370
0.1450
0.1220
0.1250
541,335
+0.00(+0.81%)
Oct 29, 2014
0.1300
0.1300
0.1161
0.1240
348,783
-0.01(-4.62%)
Oct 28, 2014
0.1350
0.1400
0.1175
0.1300
625,097
-0.01(-3.70%)
Oct 27, 2014
0.1375
0.1500
0.1340
0.1350
335,209
-0.00(-3.50%)
Oct 24, 2014
0.1360
0.1495
0.1351
0.1399
278,942
+0.00(+2.87%)
Oct 23, 2014
0.1310
0.1400
0.1300
0.1360
300,356
-0.00(-3.55%)
Oct 22, 2014
0.1410
0.1490
0.1410
0.1410
189,843
+0.00(+0.00%)
Oct 21, 2014
0.1500
0.1580
0.1300
0.1410
624,586
-0.01(-7.24%)
Oct 20, 2014
0.1475
0.1600
0.1400
0.1520
391,940
+0.00(+1.33%)
Oct 17, 2014
0.1850
0.1850
0.1310
0.1500
1,298,880
-0.02(-13.04%)
Oct 16, 2014
0.1801
0.2200
0.1680
0.1725
1,742,220
-0.01(-4.17%)
Oct 15, 2014
0.1399
0.1800
0.1240
0.1800
1,103,595
+0.05(+38.46%)
Oct 14, 2014
0.0901
0.1400
0.0710
0.1300
2,359,031
+0.03(+28.59%)
Oct 13, 2014
0.1166
0.1198
0.1000
0.1011
977,729
-0.01(-12.09%)
Oct 10, 2014
0.1205
0.1210
0.1050
0.1150
1,156,557
-0.01(-9.80%)
Oct 09, 2014
0.1420
0.1490
0.1210
0.1275
1,257,043
-0.02(-14.43%)
Oct 08, 2014
0.1587
0.1600
0.1410
0.1490
1,741,145
-0.01(-8.48%)
Oct 07, 2014
0.1700
0.1750
0.1600
0.1628
852,183
-0.01(-4.24%)
Oct 06, 2014
0.1770
0.1850
0.1650
0.1700
536,578
-0.01(-3.41%)
Oct 03, 2014
0.1925
0.1950
0.1660
0.1760
645,018
-0.02(-9.28%)
Oct 02, 2014
0.1917
0.1940
0.1650
0.1940
1,306,862
+0.00(+1.04%)
Oct 01, 2014
0.1885
0.2100
0.1800
0.1920
1,141,461
+0.00(+1.05%)
Sep 30, 2014
0.1732
0.2089
0.1425
0.1900
4,136,825
+0.02(+11.76%)
Sep 29, 2014
0.2165
0.2200
0.1505
0.1700
12,464,936
-0.06(-25.76%)
Sep 26, 2014
0.2885
0.2940
0.2200
0.2290
6,015,449
-0.04(-15.19%)
Sep 25, 2014
0.2462
0.2900
0.2200
0.2700
8,384,054
+0.03(+12.50%)
Sep 24, 2014
0.4780
0.5130
0.2260
0.2400
16,308,055
-0.22(-47.83%)
Sep 23, 2014
0.4099
0.4730
0.4000
0.4600
8,342,294
+0.07(+17.95%)
Sep 22, 2014
0.3639
0.3950
0.3535
0.3900
3,069,235
+0.03(+9.55%)
Sep 19, 2014
0.3799
0.4030
0.3530
0.3560
4,815,264
+0.01(+1.71%)
Sep 18, 2014
0.3055
0.3829
0.3000
0.3500
4,988,651
+0.05(+17.85%)
Sep 17, 2014
0.2750
0.3200
0.2375
0.2970
4,356,440
+0.00(+0.68%)
Sep 16, 2014
0.3434
0.3800
0.2665
0.2950
12,451,945
-0.04(-10.61%)
Sep 15, 2014
0.2716
0.3750
0.2500
0.3300
12,877,464
+0.09(+38.95%)
Sep 12, 2014
0.2320
0.2600
0.2160
0.2375
3,107,247
+0.02(+7.47%)
Sep 11, 2014
0.2090
0.2460
0.1900
0.2210
4,811,195
-0.00(-1.78%)
Sep 10, 2014
0.2699
0.3200
0.1625
0.2250
14,192,335
-0.04(-15.89%)
Sep 09, 2014
0.1536
0.2700
0.1500
0.2675
29,424,028
+0.17(+167.50%)
Sep 08, 2014
0.1995
0.3000
0.0830
0.1000
10,527,597
-0.31(-75.61%)
Sep 05, 2014
0.1443
0.4900
0.0960
0.4100
871,962
+0.26(+173.33%)
Sep 04, 2014
0.1441
0.1500
0.1441
0.1500
4,200
-0.00(-0.86%)
Sep 02, 2014
0.1513
0.1513
0.1513
0
-0.01(-5.14%)
Aug 29, 2014
0.1595
0.1595
0.1595
0
+0.00(+0.00%)
Aug 27, 2014
0.1595
0.1595
0.1590
0.1595
31,250
-0.00(-0.31%)
Aug 26, 2014
0.1450
0.1450
0.1600
10,000
+0.02(+10.34%)
Aug 25, 2014
0.1425
0.1425
0.1450
1,000
+0.00(+1.75%)
Aug 22, 2014
0.1301
0.1425
0.1301
0.1425
2,200
+0.01(+9.53%)
Aug 21, 2014
0.1301
0.1301
0.1301
0.1301
17,670
+0.00(+0.00%)
Aug 20, 2014
0.1301
0.1301
0.1301
0.1301
5,100
-0.02(-13.27%)
Aug 19, 2014
0.1500
0.1500
0.1500
1,637
+0.00(+0.00%)
Aug 18, 2014
0.1800
0.1800
0.1301
0.1500
14,200
-0.03(-16.67%)
Aug 15, 2014
0.1300
0.1300
0.1800
700
+0.05(+38.46%)
Aug 14, 2014
0.1900
0.1900
0.1293
0.1300
9,953
-0.04(-25.50%)
Aug 13, 2014
0.1400
0.1850
0.1121
0.1745
66,956
+0.06(+55.80%)
Aug 12, 2014
0.1300
0.1300
0.1120
0.1120
33,500
-0.01(-4.27%)
Aug 11, 2014
0.0651
0.1500
0.0651
0.1170
272,172
+0.03(+41.82%)
Aug 08, 2014
0.0700
0.0825
0.0700
0.0825
2,775
-0.00(-1.79%)
Aug 07, 2014
0.0880
0.0880
0.0730
0.0840
3,700
-0.00(-1.18%)
Aug 06, 2014
0.0800
0.0850
0.0800
0.0850
22,126
+0.01(+6.25%)
Aug 05, 2014
0.0731
0.0850
0.0731
0.0800
16,959
+0.01(+9.44%)
Aug 04, 2014
0.0750
0.0900
0.0731
0.0731
92,823
-0.02(-18.78%)
Aug 01, 2014
0.0900
0.0900
0.0900
0.0900
4,400
+0.00(+0.00%)
Jul 31, 2014
0.0900
0.0900
0.0900
0.0900
4,365
+0.00(+0.00%)
Jul 30, 2014
0.0990
0.0990
0.0750
0.0900
72,000
-0.01(-10.00%)
Jul 29, 2014
0.1000
0.1000
0.0900
0.1000
20,690
+0.02(+25.00%)
Jul 28, 2014
0.0875
0.1000
0.0800
0.0800
69,500
+0.00(+0.00%)
Jul 25, 2014
0.0900
0.1000
0.0800
0.0800
21,111
-0.02(-20.00%)
Jul 24, 2014
0.1120
0.1299
0.0600
0.1000
64,795
-0.01(-10.71%)
Jul 23, 2014
0.1120
0.1120
0.1120
0.1120
40,000
-0.01(-8.94%)
Jul 22, 2014
0.1250
0.1395
0.1120
0.1230
18,900
-0.00(-1.60%)
Jul 21, 2014
0.1110
0.1250
0.1110
0.1250
10,650
+0.01(+12.61%)
Jul 18, 2014
0.1110
0.1110
0.1110
0.1110
11,800
-0.01(-10.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.