U.S. Markets closed

Alkame Holdings, Inc. (ALKM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0014-0.0001 (-6.67%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.00150.00150.00130.00140.001427,259,705
Jul 29, 20210.00140.00150.00130.00150.001525,017,279
Jul 28, 20210.00130.00150.00120.00140.001423,089,909
Jul 27, 20210.00150.00150.00120.00130.001328,557,066
Jul 26, 20210.00150.00150.00130.00140.001422,668,790
Jul 23, 20210.00140.00150.00130.00150.001546,809,475
Jul 22, 20210.00140.00150.00130.00140.001435,571,942
Jul 21, 20210.00150.00160.00130.00140.001459,953,625
Jul 20, 20210.00160.00160.00140.00150.001564,226,008
Jul 19, 20210.00160.00170.00150.00160.001658,402,944
Jul 16, 20210.00160.00170.00150.00170.001734,597,016
Jul 15, 20210.00170.00170.00150.00160.001651,828,145
Jul 14, 20210.00170.00180.00150.00170.001766,376,602
Jul 13, 20210.00180.00180.00150.00160.001662,673,654
Jul 12, 20210.00180.00180.00160.00180.001824,513,594
Jul 09, 20210.00180.00180.00170.00180.001821,277,045
Jul 08, 20210.00190.00190.00170.00180.001842,852,643
Jul 07, 20210.00180.00190.00170.00180.001821,022,462
Jul 06, 20210.00190.00190.00170.00180.001844,382,828
Jul 02, 20210.00190.00190.00170.00190.001930,029,042
Jul 01, 20210.00160.00190.00160.00190.001992,990,207
Jun 30, 20210.00170.00190.00160.00180.0018160,090,547
Jun 29, 20210.00190.00190.00160.00180.0018140,605,642
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.00230.00250.00200.00210.002162,539,636
Jun 18, 20210.00250.00270.00200.00230.002382,979,760
Jun 17, 20210.00260.00270.00240.00250.002574,681,226
Jun 16, 20210.00260.00330.00240.00250.0025119,600,751
Jun 15, 20210.00330.00350.00230.00260.0026140,486,252
Jun 14, 20210.00270.00350.00260.00320.0032158,046,672
Jun 11, 20210.00240.00270.00220.00260.002694,117,001
Jun 10, 20210.00210.00240.00190.00220.0022126,443,560
Jun 09, 20210.00180.00210.00180.00200.002066,825,069
Jun 08, 20210.00170.00190.00170.00180.001848,620,772
Jun 07, 20210.00180.00190.00160.00170.001732,019,860
Jun 04, 20210.00180.00180.00160.00170.001737,290,795
Jun 03, 20210.00170.00170.00150.00160.001656,995,230
Jun 02, 20210.00180.00180.00160.00170.001769,906,324
Jun 01, 20210.00180.00190.00160.00180.001886,560,060
May 28, 20210.00190.00190.00170.00180.001848,232,248
May 27, 20210.00200.00210.00170.00190.001991,026,013
May 26, 20210.00170.00230.00150.00190.0019295,663,279
May 25, 20210.00170.00170.00160.00170.001733,423,251
May 24, 20210.00180.00180.00150.00170.001778,498,909
May 21, 20210.00180.00180.00150.00170.001784,629,245
May 20, 20210.00220.00220.00160.00170.0017106,217,064
May 19, 20210.00240.00250.00170.00180.0018256,419,618
May 18, 20210.00160.00250.00150.00230.0023249,587,075
May 17, 20210.00170.00170.00140.00150.001572,029,200
May 14, 20210.00170.00170.00150.00170.001759,371,601
May 13, 20210.00170.00190.00160.00160.001642,918,303
May 12, 20210.00180.00190.00160.00180.001839,008,853
May 11, 20210.00200.00210.00160.00180.0018108,385,043
May 10, 20210.00220.00230.00190.00190.001971,587,150
May 07, 20210.00220.00250.00200.00220.002298,519,672
May 06, 20210.00240.00250.00220.00230.002376,115,638
May 05, 20210.00220.00260.00210.00220.0022211,060,836
May 04, 20210.00200.00230.00200.00220.002259,819,057
May 03, 20210.00230.00230.00190.00200.002060,234,576
Apr 30, 20210.00200.00230.00190.00220.0022124,062,270
Apr 29, 20210.00220.00220.00180.00200.0020112,486,837
Apr 28, 20210.00230.00230.00210.00220.002225,918,783
Apr 27, 20210.00260.00260.00210.00220.002240,230,167
Apr 26, 20210.00230.00260.00210.00240.002422,994,786
Apr 23, 20210.00230.00230.00210.00230.002331,933,541
Apr 22, 20210.00230.00240.00220.00230.002326,007,504
Apr 21, 20210.00220.00230.00220.00230.002321,354,939
Apr 20, 20210.00230.00230.00210.00230.002330,443,160
Apr 19, 20210.00240.00260.00220.00220.002241,051,203
Apr 16, 20210.00260.00270.00230.00240.002455,107,690
Apr 15, 20210.00250.00250.00230.00240.002423,125,999
Apr 14, 20210.00270.00320.00230.00250.002532,328,932
Apr 13, 20210.00300.00320.00250.00270.002753,173,756
Apr 12, 20210.00360.00390.00270.00310.003189,083,005
Apr 09, 20210.00300.00360.00290.00350.003583,598,699
Apr 08, 20210.00250.00300.00230.00300.003036,007,735
Apr 07, 20210.00250.00270.00230.00250.002518,917,966
Apr 06, 20210.00250.00260.00230.00240.002417,105,769
Apr 05, 20210.00280.00280.00240.00250.002513,339,998
Apr 01, 20210.00280.00280.00240.00260.002612,572,333
Mar 31, 20210.00240.00280.00230.00270.002718,925,032
Mar 30, 20210.00240.00260.00220.00240.002416,257,841
Mar 29, 20210.00280.00290.00220.00240.002431,168,355
Mar 26, 20210.00240.00280.00220.00250.002532,368,154
Mar 25, 20210.00250.00250.00220.00240.002423,241,714
Mar 24, 20210.00250.00250.00220.00240.002447,008,846
Mar 23, 20210.00260.00280.00220.00230.002398,394,070
Mar 22, 20210.00310.00310.00260.00260.002644,671,520
Mar 19, 20210.00310.00320.00280.00300.003023,806,742
Mar 18, 20210.00320.00340.00280.00310.003119,126,989
Mar 17, 20210.00310.00320.00280.00310.003157,806,172
Mar 16, 20210.00380.00380.00300.00320.003270,858,017
Mar 15, 20210.00420.00450.00320.00350.003550,493,008
Mar 12, 20210.00430.00430.00330.00360.003661,336,449
Mar 11, 20210.00490.00490.00380.00410.004185,720,134
Mar 10, 20210.00440.00500.00420.00440.0044152,918,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...