Alkane Inc Recent Share Price (USX:ALKN)

USX:ALKN - Alkane Inc Alkane Inc
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Dec 2007	USD	0.034	0.034	0.034	0.034	0.034	0.0 (0.0%)	0
24 Dec 2007	USD	0.04	0.05	0.034	0.034	0.034	-0.006 (-15%)	10,799
21 Dec 2007	USD	0.04	0.04	0.04	0.04	0.04	0.0 (0.0%)	338
20 Dec 2007	USD	0.05	0.05	0.04	0.04	0.04	-0.01 (-20%)	125,827
19 Dec 2007	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
18 Dec 2007	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	5,991
17 Dec 2007	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	8,657
14 Dec 2007	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
13 Dec 2007	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	306
12 Dec 2007	USD	0.06	0.06	0.05	0.05	0.05	-0.04 (-44.44%)	20,100
11 Dec 2007	USD	0.05	0.09	0.05	0.09	0.09	+0.04 (+80%)	16,891
10 Dec 2007	USD	0.05	0.08	0.05	0.05	0.05	+0.01 (+25%)	25,273
7 Dec 2007	USD	0.065	0.065	0.035	0.04	0.04	-0.025 (-38.46%)	248,110
6 Dec 2007	USD	0.05	0.08	0.04	0.065	0.065	+0.015 (+30%)	148,020
5 Dec 2007	USD	0.1	0.11	0.05	0.05	0.05	-0.06 (-54.55%)	170,892
4 Dec 2007	USD	0.11	0.115	0.09	0.11	0.11	0.0 (0.0%)	30,000
3 Dec 2007	USD	0.115	0.115	0.08	0.11	0.11	-0.01 (-8.33%)	87,366
30 Nov 2007	USD	0.16	0.16	0.1	0.12	0.12	-0.06 (-33.33%)	91,381
29 Nov 2007	USD	0.21	0.21	0.18	0.18	0.18	-0.03 (-14.29%)	26,000
28 Nov 2007	USD	0.21	0.21	0.21	0.21	0.21	0.0 (0.0%)	3,000
27 Nov 2007	USD	0.21	0.21	0.21	0.21	0.21	+0.03 (+16.67%)	10,000
26 Nov 2007	USD	0.25	0.25	0.18	0.18	0.18	-0.08 (-30.77%)	16,000
23 Nov 2007	USD	0.4	0.4	0.26	0.26	0.26	0.0 (0.0%)	9,891
22 Nov 2007	USD	0.26	0.26	0.26	0.26	0.26	0.0 (0.0%)	0
21 Nov 2007	USD	0.4	0.4	0.26	0.26	0.26	-0.19 (-42.22%)	29,908
20 Nov 2007	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
19 Nov 2007	USD	0.45	0.45	0.4	0.45	0.45	+0.05 (+12.50%)	300
16 Nov 2007	USD	0.43	0.45	0.4	0.4	0.4	-0.03 (-6.98%)	25,300
15 Nov 2007	USD	0.35	0.43	0.32	0.43	0.43	+0.18 (+72%)	47,422
14 Nov 2007	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	4,024

Unicorn Response |