STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0005

-0.0001

(-8.33%)

As of 01:20PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	16,512,971
Jul 06, 2022	0.0006	0.0006	0.0005	0.0006	0.0006	33,533,500
Jul 05, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	84,667,494
Jul 01, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	17,545,469
Jun 30, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	8,771,185
Jun 29, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	16,367,028
Jun 28, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	5,642,250
Jun 27, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	20,439,387
Jun 24, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	4,189,931
Jun 23, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	17,463,330
Jun 22, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	37,343,146
Jun 21, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	11,878,811
Jun 17, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	2,893,411
Jun 16, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	1,952,443
Jun 15, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	7,583,488
Jun 14, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	17,400,902
Jun 13, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	16,813,636
Jun 10, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	3,204,295
Jun 09, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	3,191,595
Jun 08, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	3,638,768
Jun 07, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	9,829,441
Jun 06, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	9,725,803
Jun 03, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	9,767,520
Jun 02, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	3,767,042
Jun 01, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	3,471,686
May 31, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	12,462,905
May 27, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	20,343,092
May 26, 2022	0.0007	0.0008	0.0006	0.0008	0.0008	24,576,798
May 25, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	8,457,713
May 24, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	10,580,026
May 23, 2022	0.0006	0.0008	0.0006	0.0007	0.0007	7,863,054
May 20, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	22,817,998
May 19, 2022	0.0007	0.0008	0.0006	0.0006	0.0006	31,047,922
May 18, 2022	0.0007	0.0008	0.0006	0.0006	0.0006	19,748,000
May 17, 2022	0.0006	0.0008	0.0006	0.0007	0.0007	35,560,054
May 16, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	28,599,716
May 13, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	66,535,966
May 12, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	4,812,646
May 11, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	37,111,752
May 10, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	13,971,812
May 09, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	16,656,346
May 06, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	6,695,236
May 05, 2022	0.0009	0.0009	0.0007	0.0007	0.0007	40,981,039
May 04, 2022	0.0007	0.0009	0.0007	0.0009	0.0009	14,452,318
May 03, 2022	0.0008	0.0009	0.0007	0.0007	0.0007	66,611,977
May 02, 2022	0.0008	0.0009	0.0007	0.0007	0.0007	8,150,759
Apr 29, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	16,867,079
Apr 28, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	13,420,774
Apr 27, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	4,656,000
Apr 26, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	4,219,145
Apr 25, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	39,889,851
Apr 22, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	23,284,966
Apr 21, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	20,422,523
Apr 20, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	15,292,891
Apr 19, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	15,121,666
Apr 18, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	28,173,050
Apr 14, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	17,545,499
Apr 13, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	13,539,905
Apr 12, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	8,450,793
Apr 11, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	82,133,549
Apr 08, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	15,428,672
Apr 07, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	11,772,914
Apr 06, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	12,881,380
Apr 05, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	10,450,687
Apr 04, 2022	0.0010	0.0010	0.0009	0.0010	0.0010	5,650,614
Apr 01, 2022	0.0010	0.0010	0.0009	0.0009	0.0009	9,286,936
Mar 31, 2022	0.0010	0.0010	0.0009	0.0010	0.0010	14,006,165
Mar 30, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	15,247,505
Mar 29, 2022	0.0012	0.0013	0.0008	0.0009	0.0009	143,932,048
Mar 28, 2022	0.0010	0.0014	0.0009	0.0011	0.0011	131,954,778
Mar 25, 2022	0.0008	0.0010	0.0007	0.0010	0.0010	102,072,789
Mar 24, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	88,815,446
Mar 23, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	6,143,665
Mar 22, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	1,448,555
Mar 21, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	7,974,665
Mar 18, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	2,801,062
Mar 17, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	3,704,957
Mar 16, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	5,287,452
Mar 15, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	8,092,554
Mar 14, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	8,063,269
Mar 11, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	10,959,893
Mar 10, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	16,030,504
Mar 09, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	15,134,205
Mar 08, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	8,556,715
Mar 07, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	41,446,840
Mar 04, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	19,343,973
Mar 03, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	8,791,723
Mar 02, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	4,444,731
Mar 01, 2022	0.0006	0.0007	0.0005	0.0007	0.0007	7,795,346
Feb 28, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	12,583,514
Feb 25, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	7,603,309
Feb 24, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	14,544,585
Feb 23, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	25,639,816
Feb 22, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	7,948,955
Feb 18, 2022	0.0007	0.0007	0.0005	0.0006	0.0006	71,404,213
Feb 17, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	5,680,318
Feb 16, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	1,006,697
Feb 15, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	2,654,222
Feb 14, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	1,759,291
Feb 11, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	22,619,659
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,057.84+328.18(+1.75%)

S&P 5003,894.67+49.59(+1.29%)

DOW31,295.94+258.26(+0.83%)

CAD/USD0.7700+0.0029(+0.38%)

CRUDE OIL103.45+4.92(+4.99%)

BTC-CAD27,123.16+666.07(+2.52%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Alkame Holdings, Inc. (ALKM)

S&P/TSX
19,057.84
+328.18(+1.75%)

S&P 500
3,894.67
+49.59(+1.29%)

DOW
31,295.94
+258.26(+0.83%)

CAD/USD
0.7700
+0.0029(+0.38%)

CRUDE OIL
103.45
+4.92(+4.99%)

BTC-CAD
27,123.16
+666.07(+2.52%)