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
26 Jul 2005	USD	0.0091	0.013	0.009	0.012	30	+0.003 (+33.33%)	827,000
25 Jul 2005	USD	0.0091	0.0091	0.009	0.009	22.5	0.0 (0.0%)	232,800
22 Jul 2005	USD	0.009	0.0095	0.009	0.009	22.5	0.0 (0.0%)	1,545,150
21 Jul 2005	USD	0.01	0.01	0.009	0.009	22.5	-0 (-1.10%)	502,500
20 Jul 2005	USD	0.0095	0.01	0.009	0.0091	22.75	-0.001 (-9%)	2,197,201
19 Jul 2005	USD	0.014	0.014	0.01	0.01	25	-0.002 (-16.67%)	1,252,318
18 Jul 2005	USD	0.012	0.014	0.012	0.012	30	0.0 (0.0%)	586,300
15 Jul 2005	USD	0.012	0.013	0.012	0.012	30	-0.001 (-7.69%)	295,300
14 Jul 2005	USD	0.012	0.013	0.012	0.013	32.5	0.0 (0.0%)	420,000
13 Jul 2005	USD	0.013	0.013	0.012	0.013	32.5	-0.001 (-7.14%)	304,500
12 Jul 2005	USD	0.016	0.018	0.014	0.014	35	-0.003 (-17.65%)	1,653,435
11 Jul 2005	USD	0.014	0.017	0.014	0.017	42.5	+0.002 (+13.33%)	802,570
8 Jul 2005	USD	0.011	0.016	0.011	0.015	37.5	+0.004 (+36.36%)	2,920,734
7 Jul 2005	USD	0.012	0.012	0.011	0.011	27.5	0.0 (0.0%)	213,500
6 Jul 2005	USD	0.01	0.011	0.0095	0.011	27.5	+0.002 (+22.22%)	1,563,650
5 Jul 2005	USD	0.008	0.009	0.008	0.009	22.5	+0.001 (+12.50%)	318,345
4 Jul 2005	USD	0.008	0.008	0.008	0.008	20	0.0 (0.0%)	0
1 Jul 2005	USD	0.0075	0.008	0.0075	0.008	20	0.0 (0.0%)	1,455,000
30 Jun 2005	USD	0.0075	0.008	0.0075	0.008	20	0.0 (0.0%)	2,179,489
29 Jun 2005	USD	0.0082	0.01	0.0076	0.008	20	-0 (-2.44%)	3,370,350
28 Jun 2005	USD	0.0076	0.0082	0.0076	0.0082	20.5	+0.001 (+7.89%)	230,215
27 Jun 2005	USD	0.0076	0.0076	0.0076	0.0076	19	-0.001 (-7.32%)	40,000
24 Jun 2005	USD	0.0082	0.0082	0.0076	0.0082	20.5	+0 (+2.50%)	45,000
23 Jun 2005	USD	0.008	0.0083	0.0076	0.008	20	-0 (-3.61%)	4,038,884
22 Jun 2005	USD	0.008	0.0085	0.008	0.0083	20.75	+0 (+3.75%)	1,085,222
21 Jun 2005	USD	0.0083	0.0085	0.008	0.008	20	0.0 (0.0%)	332,000
20 Jun 2005	USD	0.0075	0.0083	0.0075	0.008	20	-0 (-3.61%)	333,145
17 Jun 2005	USD	0.0075	0.0083	0.0075	0.0083	20.75	+0 (+3.75%)	50,000
16 Jun 2005	USD	0.0073	0.008	0.007	0.008	20	+0.001 (+6.67%)	2,018,500
15 Jun 2005	USD	0.009	0.0095	0.0075	0.0075	18.75	-0.002 (-16.67%)	3,101,222

Unicorn Response |