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
28 Dec 2004	USD	0.0205	0.021	0.0201	0.0201	50.25	-0 (-1.95%)	380,200
27 Dec 2004	USD	0.0205	0.021	0.0205	0.0205	51.25	-0 (-1.91%)	447,000
24 Dec 2004	USD	0.0209	0.0209	0.0209	0.0209	52.25	0.0 (0.0%)	0
23 Dec 2004	USD	0.02	0.021	0.0195	0.0209	52.25	-0 (-0.48%)	1,129,950
22 Dec 2004	USD	0.019	0.021	0.019	0.021	52.5	+0.001 (+5%)	515,902
21 Dec 2004	USD	0.021	0.021	0.019	0.02	50	0.0 (0.0%)	268,500
20 Dec 2004	USD	0.02	0.021	0.019	0.02	50	0.0 (0.0%)	1,011,843
17 Dec 2004	USD	0.021	0.021	0.019	0.02	50	-0 (-0.50%)	1,480,661
16 Dec 2004	USD	0.021	0.022	0.02	0.0201	50.25	-0.001 (-4.29%)	929,300
15 Dec 2004	USD	0.02	0.022	0.0195	0.021	52.5	+0.001 (+5%)	1,146,850
14 Dec 2004	USD	0.022	0.022	0.019	0.02	50	-0.001 (-4.76%)	2,049,725
13 Dec 2004	USD	0.023	0.023	0.021	0.021	52.5	-0.002 (-8.70%)	512,050
10 Dec 2004	USD	0.021	0.024	0.021	0.023	57.5	+0.001 (+4.55%)	685,588
9 Dec 2004	USD	0.023	0.023	0.021	0.022	55	-0.001 (-4.35%)	172,600
8 Dec 2004	USD	0.021	0.023	0.021	0.023	57.5	+0.001 (+4.55%)	296,350
7 Dec 2004	USD	0.021	0.022	0.021	0.022	55	0.0 (0.0%)	1,168,764
6 Dec 2004	USD	0.022	0.024	0.021	0.022	55	0.0 (0.0%)	685,063
3 Dec 2004	USD	0.022	0.027	0.021	0.022	55	0.0 (0.0%)	1,679,368
2 Dec 2004	USD	0.024	0.024	0.021	0.022	55	0.0 (0.0%)	1,139,850
1 Dec 2004	USD	0.026	0.027	0.022	0.022	55	-0.005 (-18.52%)	2,601,124
30 Nov 2004	USD	0.023	0.028	0.022	0.027	67.5	+0.004 (+17.39%)	1,339,536
29 Nov 2004	USD	0.022	0.028	0.022	0.023	57.5	-0.002 (-8%)	864,800
26 Nov 2004	USD	0.028	0.028	0.025	0.025	62.5	-0.002 (-7.41%)	83,500
25 Nov 2004	USD	0.027	0.027	0.027	0.027	67.5	0.0 (0.0%)	0
24 Nov 2004	USD	0.023	0.028	0.023	0.027	67.5	+0.002 (+8%)	584,200
23 Nov 2004	USD	0.026	0.027	0.023	0.025	62.5	-0.001 (-3.85%)	635,850
22 Nov 2004	USD	0.028	0.03	0.026	0.026	65	-0.003 (-10.34%)	664,564
19 Nov 2004	USD	0.027	0.029	0.027	0.029	72.5	+0.003 (+11.54%)	614,500
18 Nov 2004	USD	0.025	0.028	0.024	0.026	65	+0.002 (+8.33%)	1,021,500
17 Nov 2004	USD	0.024	0.026	0.023	0.024	60	-0.001 (-4%)	645,778

Unicorn Response |