Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

0.0000

(0.00%)

At close: 03:48PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Feb 10, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	12,652,700
Feb 09, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	5,042,584
Feb 08, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	7,228,836
Feb 07, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	5,897,008
Feb 04, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	9,327,895
Feb 03, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	1,874,899
Feb 02, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	50,317,053
Feb 01, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	22,316,692
Jan 31, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	34,744,751
Jan 28, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	8,839,587
Jan 27, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	33,956,973
Jan 26, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	56,146,045
Jan 25, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	13,150,665
Jan 24, 2022	0.0008	0.0008	0.0005	0.0007	0.0007	95,872,194
Jan 21, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	13,492,865
Jan 20, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	20,566,866
Jan 19, 2022	0.0008	0.0009	0.0006	0.0008	0.0008	258,614,172
Jan 18, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	11,546,930
Jan 14, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	13,986,216
Jan 13, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	29,541,584
Jan 12, 2022	0.0010	0.0010	0.0008	0.0009	0.0009	46,755,946
Jan 11, 2022	0.0010	0.0010	0.0009	0.0010	0.0010	24,559,517
Jan 10, 2022	0.0012	0.0012	0.0009	0.0010	0.0010	62,440,520
Jan 07, 2022	0.0012	0.0013	0.0011	0.0012	0.0012	39,043,008
Jan 06, 2022	0.0011	0.0013	0.0010	0.0012	0.0012	61,599,364
Jan 05, 2022	0.0009	0.0012	0.0008	0.0010	0.0010	125,645,725
Jan 04, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	28,216,368
Jan 03, 2022	0.0006	0.0008	0.0006	0.0008	0.0008	79,799,944
Dec 31, 2021	0.0008	0.0008	0.0006	0.0006	0.0006	58,321,436
Dec 30, 2021	0.0006	0.0008	0.0006	0.0007	0.0007	34,922,585
Dec 29, 2021	0.0007	0.0008	0.0006	0.0007	0.0007	65,430,961
Dec 28, 2021	0.0009	0.0009	0.0007	0.0008	0.0008	24,363,059
Dec 27, 2021	0.0008	0.0009	0.0007	0.0008	0.0008	24,852,841
Dec 23, 2021	0.0007	0.0008	0.0006	0.0008	0.0008	112,024,171
Dec 22, 2021	0.0008	0.0008	0.0006	0.0007	0.0007	29,742,716
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7794+0.0009(+0.1216%)

CRUDE OIL114.27+0.07(+0.06%)

BTC-CAD38,521.60-913.04(-2.32%)

Alkame Holdings, Inc. (ALKM)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7794
+0.0009(+0.1216%)

CRUDE OIL
114.27
+0.07(+0.06%)

BTC-CAD
38,521.60
-913.04(-2.32%)