Canada markets close in 2 hours 8 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20220.00050.00060.00050.00050.000516,512,971
Jul 06, 20220.00060.00060.00050.00060.000633,533,500
Jul 05, 20220.00060.00070.00050.00060.000684,667,494
Jul 01, 20220.00070.00070.00060.00060.000617,545,469
Jun 30, 20220.00060.00070.00060.00060.00068,771,185
Jun 29, 20220.00070.00070.00060.00060.000616,367,028
Jun 28, 20220.00060.00070.00060.00070.00075,642,250
Jun 27, 20220.00070.00070.00060.00060.000620,439,387
Jun 24, 20220.00070.00070.00060.00060.00064,189,931
Jun 23, 20220.00070.00070.00060.00060.000617,463,330
Jun 22, 20220.00070.00070.00060.00070.000737,343,146
Jun 21, 20220.00060.00070.00060.00070.000711,878,811
Jun 17, 20220.00070.00070.00060.00070.00072,893,411
Jun 16, 20220.00070.00070.00060.00060.00061,952,443
Jun 15, 20220.00070.00070.00060.00070.00077,583,488
Jun 14, 20220.00060.00070.00060.00060.000617,400,902
Jun 13, 20220.00070.00070.00060.00060.000616,813,636
Jun 10, 20220.00070.00070.00060.00060.00063,204,295
Jun 09, 20220.00070.00070.00060.00070.00073,191,595
Jun 08, 20220.00060.00070.00060.00070.00073,638,768
Jun 07, 20220.00070.00070.00060.00060.00069,829,441
Jun 06, 20220.00070.00070.00060.00060.00069,725,803
Jun 03, 20220.00070.00070.00060.00070.00079,767,520
Jun 02, 20220.00060.00070.00060.00070.00073,767,042
Jun 01, 20220.00070.00070.00060.00060.00063,471,686
May 31, 20220.00070.00080.00060.00070.000712,462,905
May 27, 20220.00080.00080.00070.00070.000720,343,092
May 26, 20220.00070.00080.00060.00080.000824,576,798
May 25, 20220.00070.00070.00060.00070.00078,457,713
May 24, 20220.00080.00080.00060.00070.000710,580,026
May 23, 20220.00060.00080.00060.00070.00077,863,054
May 20, 20220.00070.00070.00060.00070.000722,817,998
May 19, 20220.00070.00080.00060.00060.000631,047,922
May 18, 20220.00070.00080.00060.00060.000619,748,000
May 17, 20220.00060.00080.00060.00070.000735,560,054
May 16, 20220.00070.00080.00060.00070.000728,599,716
May 13, 20220.00080.00080.00060.00070.000766,535,966
May 12, 20220.00080.00080.00070.00070.00074,812,646
May 11, 20220.00080.00080.00070.00070.000737,111,752
May 10, 20220.00080.00080.00070.00080.000813,971,812
May 09, 20220.00080.00080.00070.00070.000716,656,346
May 06, 20220.00070.00080.00070.00080.00086,695,236
May 05, 20220.00090.00090.00070.00070.000740,981,039
May 04, 20220.00070.00090.00070.00090.000914,452,318
May 03, 20220.00080.00090.00070.00070.000766,611,977
May 02, 20220.00080.00090.00070.00070.00078,150,759
Apr 29, 20220.00080.00090.00070.00080.000816,867,079
Apr 28, 20220.00080.00090.00070.00090.000913,420,774
Apr 27, 20220.00080.00090.00070.00080.00084,656,000
Apr 26, 20220.00070.00090.00070.00080.00084,219,145
Apr 25, 20220.00080.00080.00070.00080.000839,889,851
Apr 22, 20220.00080.00080.00070.00080.000823,284,966
Apr 21, 20220.00070.00080.00070.00080.000820,422,523
Apr 20, 20220.00080.00080.00070.00070.000715,292,891
Apr 19, 20220.00080.00080.00070.00080.000815,121,666
Apr 18, 20220.00090.00090.00070.00080.000828,173,050
Apr 14, 20220.00080.00080.00070.00080.000817,545,499
Apr 13, 20220.00080.00080.00070.00070.000713,539,905
Apr 12, 20220.00080.00080.00070.00070.00078,450,793
Apr 11, 20220.00080.00090.00070.00080.000882,133,549
Apr 08, 20220.00090.00090.00080.00080.000815,428,672
Apr 07, 20220.00090.00090.00080.00090.000911,772,914
Apr 06, 20220.00090.00100.00080.00090.000912,881,380
Apr 05, 20220.00090.00100.00080.00090.000910,450,687
Apr 04, 20220.00100.00100.00090.00100.00105,650,614
Apr 01, 20220.00100.00100.00090.00090.00099,286,936
Mar 31, 20220.00100.00100.00090.00100.001014,006,165
Mar 30, 20220.00090.00100.00080.00090.000915,247,505
Mar 29, 20220.00120.00130.00080.00090.0009143,932,048
Mar 28, 20220.00100.00140.00090.00110.0011131,954,778
Mar 25, 20220.00080.00100.00070.00100.0010102,072,789
Mar 24, 20220.00070.00080.00060.00070.000788,815,446
Mar 23, 20220.00070.00070.00060.00070.00076,143,665
Mar 22, 20220.00070.00070.00060.00070.00071,448,555
Mar 21, 20220.00070.00070.00060.00070.00077,974,665
Mar 18, 20220.00070.00070.00060.00070.00072,801,062
Mar 17, 20220.00070.00070.00060.00070.00073,704,957
Mar 16, 20220.00070.00070.00060.00070.00075,287,452
Mar 15, 20220.00070.00070.00060.00060.00068,092,554
Mar 14, 20220.00060.00070.00060.00060.00068,063,269
Mar 11, 20220.00060.00070.00060.00070.000710,959,893
Mar 10, 20220.00070.00070.00060.00060.000616,030,504
Mar 09, 20220.00070.00070.00060.00070.000715,134,205
Mar 08, 20220.00060.00070.00060.00060.00068,556,715
Mar 07, 20220.00060.00070.00060.00060.000641,446,840
Mar 04, 20220.00070.00070.00060.00070.000719,343,973
Mar 03, 20220.00070.00070.00060.00060.00068,791,723
Mar 02, 20220.00060.00070.00060.00070.00074,444,731
Mar 01, 20220.00060.00070.00050.00070.00077,795,346
Feb 28, 20220.00070.00070.00060.00070.000712,583,514
Feb 25, 20220.00060.00070.00060.00070.00077,603,309
Feb 24, 20220.00060.00070.00060.00060.000614,544,585
Feb 23, 20220.00060.00070.00060.00060.000625,639,816
Feb 22, 20220.00060.00070.00060.00070.00077,948,955
Feb 18, 20220.00070.00070.00050.00060.000671,404,213
Feb 17, 20220.00070.00070.00060.00060.00065,680,318
Feb 16, 20220.00070.00070.00060.00070.00071,006,697
Feb 15, 20220.00070.00070.00060.00070.00072,654,222
Feb 14, 20220.00060.00070.00060.00060.00061,759,291
Feb 11, 20220.00070.00070.00060.00070.000722,619,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...