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
20 Apr 2004	USD	0.039	0.041	0.038	0.04	100	+0.001 (+2.56%)	916,224
19 Apr 2004	USD	0.039	0.039	0.037	0.039	97.5	-0.001 (-2.50%)	1,498,961
16 Apr 2004	USD	0.04	0.041	0.039	0.04	100	+0.001 (+2.56%)	533,592
15 Apr 2004	USD	0.042	0.042	0.039	0.039	97.5	-0.001 (-2.50%)	744,648
14 Apr 2004	USD	0.04	0.04	0.037	0.04	100	+0.001 (+2.56%)	1,211,825
13 Apr 2004	USD	0.041	0.041	0.038	0.039	97.5	0.0 (0.0%)	2,616,409
12 Apr 2004	USD	0.04	0.041	0.039	0.039	97.5	-0.001 (-2.50%)	1,311,721
9 Apr 2004	USD	0.04	0.04	0.04	0.04	100	0.0 (0.0%)	0
8 Apr 2004	USD	0.04	0.042	0.039	0.04	100	-0.001 (-2.44%)	2,688,571
7 Apr 2004	USD	0.039	0.042	0.039	0.041	102.5	+0.001 (+2.50%)	2,593,323
6 Apr 2004	USD	0.042	0.042	0.039	0.04	100	-0.001 (-2.44%)	1,462,771
5 Apr 2004	USD	0.042	0.042	0.04	0.041	102.5	-0.001 (-2.38%)	2,135,436
2 Apr 2004	USD	0.043	0.043	0.041	0.042	105	0.0 (0.0%)	2,518,775
1 Apr 2004	USD	0.041	0.045	0.041	0.042	105	-0.001 (-2.33%)	421,838
31 Mar 2004	USD	0.041	0.046	0.041	0.043	107.5	+0.002 (+4.88%)	910,311
30 Mar 2004	USD	0.043	0.046	0.041	0.041	102.5	-0.003 (-6.82%)	2,108,754
29 Mar 2004	USD	0.042	0.044	0.041	0.044	110	0.0 (0.0%)	814,163
26 Mar 2004	USD	0.042	0.045	0.042	0.044	110	-0.001 (-2.22%)	863,210
25 Mar 2004	USD	0.042	0.045	0.042	0.045	112.5	+0.003 (+7.14%)	452,622
24 Mar 2004	USD	0.043	0.043	0.04	0.042	105	0.0 (0.0%)	992,198
23 Mar 2004	USD	0.045	0.047	0.041	0.042	105	0.0 (0.0%)	633,866
22 Mar 2004	USD	0.047	0.047	0.041	0.042	105	-0.005 (-10.64%)	1,101,700
19 Mar 2004	USD	0.045	0.047	0.042	0.047	117.5	+0.002 (+4.44%)	694,158
18 Mar 2004	USD	0.044	0.045	0.04	0.045	112.5	+0.002 (+4.65%)	1,388,300
17 Mar 2004	USD	0.043	0.044	0.041	0.043	107.5	-0.001 (-2.27%)	640,830
16 Mar 2004	USD	0.044	0.045	0.041	0.044	110	+0.001 (+2.33%)	1,737,844
15 Mar 2004	USD	0.043	0.045	0.042	0.043	107.5	-0.002 (-4.44%)	1,163,442
12 Mar 2004	USD	0.045	0.046	0.045	0.045	112.5	0.0 (0.0%)	2,629,850
11 Mar 2004	USD	0.045	0.05	0.042	0.045	112.5	+0.002 (+4.65%)	1,766,757
10 Mar 2004	USD	0.047	0.047	0.042	0.043	107.5	-0.005 (-10.42%)	2,837,938

Unicorn Response |