Canada markets open in 3 hours 31 minutes

Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00040.0000 (0.00%)
At close: 03:51PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.00050.00050.00040.00040.000413,747,789
Oct 05, 20220.00040.00050.00040.00040.000445,201,919
Oct 04, 20220.00040.00050.00030.00040.00048,739,778
Oct 03, 20220.00030.00040.00030.00040.00049,670,723
Sept 30, 20220.00040.00050.00030.00040.000418,633,695
Sept 29, 20220.00050.00050.00030.00040.0004116,665,892
Sept 28, 20220.00050.00050.00040.00040.00041,528,370
Sept 27, 20220.00050.00050.00040.00040.0004864,690
Sept 26, 20220.00040.00050.00040.00040.00043,069,805
Sept 23, 20220.00040.00050.00040.00040.000410,866,475
Sept 22, 20220.00040.00050.00040.00040.0004352,147
Sept 21, 20220.00040.00050.00040.00040.00048,260,117
Sept 20, 20220.00050.00050.00040.00040.000425,640,842
Sept 19, 20220.00040.00050.00040.00050.00059,181,541
Sept 16, 20220.00060.00060.00040.00040.000420,142,406
Sept 15, 20220.00060.00060.00040.00040.00048,131,497
Sept 14, 20220.00040.00060.00040.00040.000417,491,717
Sept 13, 20220.00050.00060.00040.00040.000413,257,984
Sept 12, 20220.00060.00060.00050.00060.00061,298,161
Sept 09, 20220.00050.00050.00040.00050.00052,386,915
Sept 08, 20220.00040.00050.00040.00040.00043,543,034
Sept 07, 20220.00050.00060.00040.00050.00055,203,800
Sept 06, 20220.00050.00060.00040.00060.00067,703,462
Sept 02, 20220.00060.00060.00040.00050.00059,982,500
Sept 01, 20220.00060.00060.00040.00050.000515,619,469
Aug 31, 20220.00050.00060.00040.00040.000430,379,810
Aug 30, 20220.00050.00050.00040.00040.00044,331,052
Aug 29, 20220.00050.00060.00040.00040.000425,294,734
Aug 26, 20220.00060.00060.00040.00050.000512,251,606
Aug 25, 20220.00050.00060.00040.00060.000641,702,014
Aug 24, 20220.00050.00060.00040.00050.000550,666,918
Aug 23, 20220.00060.00060.00050.00050.0005114,855,523
Aug 22, 20220.00060.00060.00050.00050.000518,825,498
Aug 19, 20220.00050.00060.00050.00050.00057,041,990
Aug 18, 20220.00050.00060.00050.00050.00058,898,900
Aug 17, 20220.00060.00060.00050.00050.00054,418,876
Aug 16, 20220.00050.00060.00050.00060.00065,505,865
Aug 15, 20220.00060.00060.00050.00050.00057,789,342
Aug 12, 20220.00050.00060.00050.00060.000646,897,445
Aug 11, 20220.00060.00060.00050.00050.000519,621,394
Aug 10, 20220.00050.00060.00050.00050.00054,940,892
Aug 09, 20220.00050.00060.00050.00050.000525,061,430
Aug 08, 20220.00050.00060.00050.00050.000512,220,917
Aug 05, 20220.00060.00060.00050.00050.00054,297,232
Aug 04, 20220.00070.00070.00050.00050.000549,403,414
Aug 03, 20220.00070.00070.00060.00060.00067,987,504
Aug 02, 20220.00060.00070.00060.00060.000635,471,133
Aug 01, 20220.00060.00070.00050.00060.0006127,423,004
Jul 29, 20220.00060.00060.00050.00050.000527,576,123
Jul 28, 20220.00070.00070.00050.00050.000511,551,535
Jul 27, 20220.00060.00070.00050.00060.00069,974,814
Jul 26, 20220.00060.00070.00050.00060.000621,658,233
Jul 25, 20220.00060.00070.00060.00060.00067,159,333
Jul 22, 20220.00070.00070.00060.00060.00064,301,733
Jul 21, 20220.00060.00070.00060.00070.000717,347,447
Jul 20, 20220.00060.00070.00060.00060.00067,026,002
Jul 19, 20220.00060.00070.00060.00060.000614,725,952
Jul 18, 20220.00050.00070.00050.00060.00068,351,765
Jul 15, 20220.00070.00070.00050.00050.00057,801,930
Jul 14, 20220.00050.00070.00050.00060.000628,840,442
Jul 13, 20220.00060.00070.00050.00060.000637,913,467
Jul 12, 20220.00060.00070.00060.00060.00063,121,706
Jul 11, 20220.00060.00070.00050.00050.000515,114,311
Jul 08, 20220.00060.00070.00050.00050.000527,442,235
Jul 07, 20220.00050.00070.00050.00070.000724,153,204
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...