Financial News

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.

Financial News

Alkame Holdings Inc (OP: ALKM )

Historical Prices

Popular Pages