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
4 Nov 2003	USD	0.051	0.059	0.05	0.059	147.5	+0.006 (+12.38%)	36,760,943
3 Nov 2003	USD	0.0515	0.053	0.051	0.0525	131.25	+0.001 (+1.94%)	5,601,446
31 Oct 2003	USD	0.052	0.055	0.051	0.0515	128.75	-0.001 (-0.96%)	3,056,500
30 Oct 2003	USD	0.059	0.059	0.05	0.052	130	-0.006 (-10.34%)	5,604,200
29 Oct 2003	USD	0.059	0.059	0.056	0.058	145	+0.002 (+3.57%)	4,414,400
28 Oct 2003	USD	0.053	0.064	0.051	0.056	140	+0.002 (+3.70%)	12,865,300
27 Oct 2003	USD	0.057	0.058	0.051	0.054	135	-0.003 (-5.26%)	7,940,900
24 Oct 2003	USD	0.059	0.06	0.055	0.057	142.5	-0.003 (-5.00%)	5,208,500
23 Oct 2003	USD	0.061	0.061	0.058	0.06	150	-0.001 (-1.64%)	6,306,900
22 Oct 2003	USD	0.065	0.066	0.059	0.061	152.5	-0.003 (-4.69%)	10,387,100
21 Oct 2003	USD	0.068	0.068	0.057	0.064	160	-0.002 (-3.03%)	6,633,800
20 Oct 2003	USD	0.071	0.073	0.066	0.066	165	-0.003 (-4.35%)	7,309,200
17 Oct 2003	USD	0.066	0.072	0.063	0.069	172.5	+0.004 (+6.15%)	6,272,200
16 Oct 2003	USD	0.065	0.065	0.065	0.065	162.5	-0.003 (-4.41%)	0
15 Oct 2003	USD	0.068	0.068	0.068	0.068	170	-0.002 (-2.86%)	0
14 Oct 2003	USD	0.07	0.07	0.07	0.07	175	-0.004 (-5.41%)	0
13 Oct 2003	USD	0.074	0.074	0.074	0.074	185	+0.002 (+2.78%)	0
10 Oct 2003	USD	0.072	0.072	0.072	0.072	180	+0.001 (+1.41%)	0
9 Oct 2003	USD	0.071	0.071	0.071	0.071	177.5	+0.012 (+20.34%)	0
8 Oct 2003	USD	0.059	0.059	0.059	0.059	147.5	-0.013 (-18.06%)	0
7 Oct 2003	USD	0.072	0.072	0.072	0.072	180	-0.008 (-10.00%)	0
6 Oct 2003	USD	0.08	0.08	0.08	0.08	200	0.0 (0.0%)	0
3 Oct 2003	USD	0.08	0.08	0.08	0.08	200	-0.003 (-3.03%)	0
2 Oct 2003	USD	0.0825	0.0825	0.0825	0.0825	206.25	-0.011 (-11.29%)	0
1 Oct 2003	USD	0.093	0.093	0.093	0.093	232.5	-0.011 (-10.58%)	0
30 Sep 2003	USD	0.104	0.104	0.104	0.104	260	-0.006 (-5.45%)	0
29 Sep 2003	USD	0.11	0.11	0.11	0.11	275	0.0 (0.0%)	0
26 Sep 2003	USD	0.11	0.11	0.11	0.11	275	+0.001 (+0.92%)	0
25 Sep 2003	USD	0.109	0.109	0.109	0.109	272.5	-0.002 (-1.80%)	0
24 Sep 2003	USD	0.111	0.111	0.111	0.111	277.5	-0.001 (-0.89%)	0

Unicorn Response |