Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0004

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	0.0005	0.0005	0.0004	0.0004	0.0004	13,747,789
Oct 05, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	45,201,919
Oct 04, 2022	0.0004	0.0005	0.0003	0.0004	0.0004	8,739,778
Oct 03, 2022	0.0003	0.0004	0.0003	0.0004	0.0004	9,670,723
Sept 30, 2022	0.0004	0.0005	0.0003	0.0004	0.0004	18,633,695
Sept 29, 2022	0.0005	0.0005	0.0003	0.0004	0.0004	116,665,892
Sept 28, 2022	0.0005	0.0005	0.0004	0.0004	0.0004	1,528,370
Sept 27, 2022	0.0005	0.0005	0.0004	0.0004	0.0004	864,690
Sept 26, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	3,069,805
Sept 23, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	10,866,475
Sept 22, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	352,147
Sept 21, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	8,260,117
Sept 20, 2022	0.0005	0.0005	0.0004	0.0004	0.0004	25,640,842
Sept 19, 2022	0.0004	0.0005	0.0004	0.0005	0.0005	9,181,541
Sept 16, 2022	0.0006	0.0006	0.0004	0.0004	0.0004	20,142,406
Sept 15, 2022	0.0006	0.0006	0.0004	0.0004	0.0004	8,131,497
Sept 14, 2022	0.0004	0.0006	0.0004	0.0004	0.0004	17,491,717
Sept 13, 2022	0.0005	0.0006	0.0004	0.0004	0.0004	13,257,984
Sept 12, 2022	0.0006	0.0006	0.0005	0.0006	0.0006	1,298,161
Sept 09, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	2,386,915
Sept 08, 2022	0.0004	0.0005	0.0004	0.0004	0.0004	3,543,034
Sept 07, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	5,203,800
Sept 06, 2022	0.0005	0.0006	0.0004	0.0006	0.0006	7,703,462
Sept 02, 2022	0.0006	0.0006	0.0004	0.0005	0.0005	9,982,500
Sept 01, 2022	0.0006	0.0006	0.0004	0.0005	0.0005	15,619,469
Aug 31, 2022	0.0005	0.0006	0.0004	0.0004	0.0004	30,379,810
Aug 30, 2022	0.0005	0.0005	0.0004	0.0004	0.0004	4,331,052
Aug 29, 2022	0.0005	0.0006	0.0004	0.0004	0.0004	25,294,734
Aug 26, 2022	0.0006	0.0006	0.0004	0.0005	0.0005	12,251,606
Aug 25, 2022	0.0005	0.0006	0.0004	0.0006	0.0006	41,702,014
Aug 24, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	50,666,918
Aug 23, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	114,855,523
Aug 22, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	18,825,498
Aug 19, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	7,041,990
Aug 18, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	8,898,900
Aug 17, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	4,418,876
Aug 16, 2022	0.0005	0.0006	0.0005	0.0006	0.0006	5,505,865
Aug 15, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	7,789,342
Aug 12, 2022	0.0005	0.0006	0.0005	0.0006	0.0006	46,897,445
Aug 11, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	19,621,394
Aug 10, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	4,940,892
Aug 09, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	25,061,430
Aug 08, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	12,220,917
Aug 05, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	4,297,232
Aug 04, 2022	0.0007	0.0007	0.0005	0.0005	0.0005	49,403,414
Aug 03, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	7,987,504
Aug 02, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	35,471,133
Aug 01, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	127,423,004
Jul 29, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	27,576,123
Jul 28, 2022	0.0007	0.0007	0.0005	0.0005	0.0005	11,551,535
Jul 27, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	9,974,814
Jul 26, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	21,658,233
Jul 25, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	7,159,333
Jul 22, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	4,301,733
Jul 21, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	17,347,447
Jul 20, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	7,026,002
Jul 19, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	14,725,952
Jul 18, 2022	0.0005	0.0007	0.0005	0.0006	0.0006	8,351,765
Jul 15, 2022	0.0007	0.0007	0.0005	0.0005	0.0005	7,801,930
Jul 14, 2022	0.0005	0.0007	0.0005	0.0006	0.0006	28,840,442
Jul 13, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	37,913,467
Jul 12, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	3,121,706
Jul 11, 2022	0.0006	0.0007	0.0005	0.0005	0.0005	15,114,311
Jul 08, 2022	0.0006	0.0007	0.0005	0.0005	0.0005	27,442,235
Jul 07, 2022	0.0005	0.0007	0.0005	0.0007	0.0007	24,153,204
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7295+0.0018(+0.25%)

CRUDE OIL88.88+0.43(+0.49%)

BTC-CAD27,385.59-391.48(-1.41%)

Alkame Holdings, Inc. (ALKM)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7295
+0.0018(+0.25%)

CRUDE OIL
88.88
+0.43(+0.49%)

BTC-CAD
27,385.59
-391.48(-1.41%)