Canada Markets closed

Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00070.0000 (0.00%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 20220.00070.00070.00060.00070.000712,652,700
Feb 09, 20220.00060.00070.00060.00070.00075,042,584
Feb 08, 20220.00070.00070.00060.00060.00067,228,836
Feb 07, 20220.00060.00070.00060.00070.00075,897,008
Feb 04, 20220.00070.00070.00060.00070.00079,327,895
Feb 03, 20220.00070.00070.00060.00060.00061,874,899
Feb 02, 20220.00080.00080.00060.00070.000750,317,053
Feb 01, 20220.00070.00080.00070.00080.000822,316,692
Jan 31, 20220.00080.00080.00060.00070.000734,744,751
Jan 28, 20220.00070.00080.00060.00070.00078,839,587
Jan 27, 20220.00070.00080.00060.00070.000733,956,973
Jan 26, 20220.00060.00070.00060.00070.000756,146,045
Jan 25, 20220.00070.00070.00060.00060.000613,150,665
Jan 24, 20220.00080.00080.00050.00070.000795,872,194
Jan 21, 20220.00080.00080.00070.00080.000813,492,865
Jan 20, 20220.00080.00080.00070.00070.000720,566,866
Jan 19, 20220.00080.00090.00060.00080.0008258,614,172
Jan 18, 20220.00080.00090.00080.00090.000911,546,930
Jan 14, 20220.00090.00100.00080.00090.000913,986,216
Jan 13, 20220.00090.00100.00080.00090.000929,541,584
Jan 12, 20220.00100.00100.00080.00090.000946,755,946
Jan 11, 20220.00100.00100.00090.00100.001024,559,517
Jan 10, 20220.00120.00120.00090.00100.001062,440,520
Jan 07, 20220.00120.00130.00110.00120.001239,043,008
Jan 06, 20220.00110.00130.00100.00120.001261,599,364
Jan 05, 20220.00090.00120.00080.00100.0010125,645,725
Jan 04, 20220.00080.00090.00070.00090.000928,216,368
Jan 03, 20220.00060.00080.00060.00080.000879,799,944
Dec 31, 20210.00080.00080.00060.00060.000658,321,436
Dec 30, 20210.00060.00080.00060.00070.000734,922,585
Dec 29, 20210.00070.00080.00060.00070.000765,430,961
Dec 28, 20210.00090.00090.00070.00080.000824,363,059
Dec 27, 20210.00080.00090.00070.00080.000824,852,841
Dec 23, 20210.00070.00080.00060.00080.0008112,024,171
Dec 22, 20210.00080.00080.00060.00070.000729,742,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...