Alkane Resources Ltd (ANLKY) Stock

Data as of May 2, 2025

$4.00 ($-0.07) -1.72%

Alkane Resources Ltd - Daily Information

Click for more stock information on Alkane Resources Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$3.99
Previous Close	$4.00
High	$4.08
Low	$3.99
Adjusted Open	$3.99
Previous Adjusted Close	$4.00
Adjusted High	$4.08
Adjusted Low	$3.99

About Alkane Resources Ltd (ANLKY)

No Description Available

Invest in Alkane Resources Ltd (ANLKY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Alkane Resources Ltd (ANLKY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-01-13	$3.99	$4.08	$3.99	$4.00	$4.00	3,720
2020-01-10	$4.08	$4.08	$4.07	$4.07	$4.07	2,166
2020-01-09	$3.99	$3.99	$3.99	$3.99	$3.99	2,909
2020-01-08	$4.45	$4.45	$4.16	$4.16	$4.16	3,010
2020-01-07	$4.53	$4.55	$4.53	$4.54	$4.54	800
2020-01-06	$4.41	$4.60	$4.41	$4.60	$4.60	1,657
2020-01-03	$4.35	$4.35	$4.35	$4.35	$4.35	500
2020-01-02	$4.09	$4.09	$4.09	$4.09	$4.09	0
2019-12-31	$4.09	$4.09	$4.09	$4.09	$4.09	100
2019-12-30	$4.28	$4.28	$4.14	$4.26	$4.26	1,360
2019-12-27	$3.89	$3.89	$3.89	$3.89	$3.89	470
2019-12-26	$3.81	$3.81	$3.81	$3.81	$3.81	150
2019-12-24	$3.85	$3.85	$3.85	$3.85	$3.85	1,000
2019-12-23	$3.66	$3.85	$3.66	$3.85	$3.85	700
2019-12-20	$3.89	$3.89	$3.89	$3.89	$3.89	623
2019-12-19	$3.89	$3.89	$3.67	$3.70	$3.70	3,631
2019-12-18	$3.78	$3.78	$3.77	$3.77	$3.77	500
2019-12-17	$3.76	$3.76	$3.59	$3.76	$3.76	2,425
2019-12-16	$3.91	$3.91	$3.91	$3.91	$3.91	100
2019-12-13	$3.79	$3.79	$3.79	$3.79	$3.79	0
2019-12-12	$3.79	$3.79	$3.79	$3.79	$3.79	226
2019-12-11	$3.63	$3.63	$3.63	$3.63	$3.63	438
2019-12-10	$3.98	$3.98	$3.98	$3.98	$3.98	200
2019-12-09	$4.01	$4.01	$4.01	$4.01	$4.01	0
2019-12-06	$4.01	$4.01	$4.01	$4.01	$4.01	175
2019-12-05	$3.90	$4.05	$3.90	$4.05	$4.05	650
2019-12-04	$4.21	$4.21	$4.06	$4.06	$4.06	4,138
2019-12-03	$4.28	$4.28	$4.28	$4.28	$4.28	0
2019-12-02	$4.12	$4.28	$4.12	$4.28	$4.28	250
2019-11-29	$4.14	$4.14	$4.14	$4.14	$4.14	0
2019-11-27	$4.14	$4.14	$4.14	$4.14	$4.14	100
2019-11-26	$4.12	$4.12	$4.12	$4.12	$4.12	304
2019-11-25	$4.13	$4.23	$4.13	$4.23	$4.23	450
2019-11-22	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-21	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-20	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-19	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-18	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-15	$4.41	$4.41	$4.41	$4.41	$4.41	0
2019-11-14	$4.41	$4.41	$4.41	$4.41	$4.41	100
2019-11-13	$4.20	$4.20	$4.20	$4.20	$4.20	100
2019-11-12	$4.10	$4.10	$4.10	$4.10	$4.10	900
2019-11-11	$3.90	$4.12	$3.90	$4.12	$4.12	2,135
2019-11-08	$4.52	$4.52	$4.52	$4.52	$4.52	0
2019-11-07	$4.37	$4.52	$4.37	$4.52	$4.52	1,521
2019-11-06	$4.80	$4.80	$4.80	$4.80	$4.80	0
2019-11-05	$4.80	$4.80	$4.80	$4.80	$4.80	0
2019-11-04	$4.80	$4.80	$4.80	$4.80	$4.80	1,000
2019-11-01	$4.80	$4.80	$4.80	$4.80	$4.80	9,900
2019-10-31	$4.79	$4.79	$4.79	$4.79	$4.79	301
2019-10-30	$4.80	$4.80	$4.78	$4.78	$4.78	300
2019-10-29	$4.77	$4.77	$4.77	$4.77	$4.77	0
2019-10-28	$4.89	$4.89	$4.77	$4.77	$4.77	580
2019-10-25	$5.06	$5.06	$5.06	$5.06	$5.06	25
2019-10-24	$4.70	$5.06	$4.70	$5.06	$5.06	16,238
2019-10-23	$5.51	$5.51	$5.51	$5.51	$5.51	30
2019-10-22	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-10-21	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-10-18	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-10-17	$5.63	$5.72	$5.51	$5.51	$5.51	938
2019-10-16	$5.48	$5.48	$5.48	$5.48	$5.48	0
2019-10-15	$5.32	$5.48	$5.32	$5.48	$5.48	300
2019-10-14	$5.29	$5.29	$5.29	$5.29	$5.29	0
2019-10-11	$5.29	$5.29	$5.29	$5.29	$5.29	400
2019-10-10	$5.20	$5.20	$5.20	$5.20	$5.20	260
2019-10-09	$5.25	$5.28	$5.25	$5.28	$5.28	700
2019-10-08	$5.28	$5.28	$5.28	$5.28	$5.28	0
2019-10-07	$5.30	$5.30	$5.28	$5.28	$5.28	300
2019-10-04	$4.54	$4.54	$4.54	$4.54	$4.54	0
2019-10-03	$4.54	$4.54	$4.54	$4.54	$4.54	0
2019-10-02	$4.54	$4.54	$4.54	$4.54	$4.54	1,000
2019-10-01	$4.85	$4.85	$4.85	$4.85	$4.85	0
2019-09-30	$4.95	$4.95	$4.84	$4.85	$4.85	400
2019-09-27	$5.27	$5.27	$5.27	$5.27	$5.27	10
2019-09-26	$5.27	$5.27	$5.27	$5.27	$5.27	0
2019-09-25	$5.27	$5.27	$5.27	$5.27	$5.27	0
2019-09-24	$5.28	$5.32	$5.27	$5.27	$5.27	3,200
2019-09-23	$5.30	$5.30	$5.12	$5.15	$5.15	6,185
2019-09-20	$5.30	$5.30	$5.30	$5.30	$5.30	170
2019-09-19	$4.60	$4.60	$4.60	$4.60	$4.60	300
2019-09-18	$4.65	$4.75	$4.65	$4.73	$4.73	5,243
2019-09-17	$4.25	$4.45	$4.25	$4.45	$4.45	430
2019-09-16	$4.48	$4.48	$4.23	$4.46	$4.46	3,405
2019-09-13	$4.01	$4.16	$3.98	$4.07	$4.07	13,544
2019-09-12	$4.38	$4.38	$4.28	$4.28	$4.28	320
2019-09-11	$3.47	$3.57	$3.47	$3.55	$3.55	3,878
2019-09-10	$3.71	$3.75	$3.71	$3.75	$3.75	4,940
2019-09-09	$3.20	$3.54	$3.17	$3.32	$3.32	9,330
2019-09-06	$2.65	$2.65	$2.65	$2.65	$2.65	0
2019-09-05	$2.55	$2.65	$2.53	$2.65	$2.65	600
2019-09-04	$2.49	$2.49	$2.49	$2.49	$2.49	500
2019-09-03	$2.73	$2.73	$2.73	$2.73	$2.73	305
2019-08-30	$2.85	$2.85	$2.85	$2.85	$2.85	0
2019-08-29	$2.85	$2.85	$2.85	$2.85	$2.85	0
2019-08-28	$2.85	$2.85	$2.85	$2.85	$2.85	0
2019-08-27	$2.85	$2.85	$2.85	$2.85	$2.85	0
2019-08-26	$2.91	$2.91	$2.85	$2.85	$2.85	637
2019-08-23	$2.58	$2.58	$2.58	$2.58	$2.58	609
2019-08-22	$2.62	$2.62	$2.62	$2.62	$2.62	208
2019-08-21	$2.75	$2.75	$2.75	$2.75	$2.75	0
2019-08-20	$2.75	$2.75	$2.75	$2.75	$2.75	0
2019-08-19	$2.75	$2.75	$2.75	$2.75	$2.75	0
2019-08-15	$2.75	$2.75	$2.75	$2.75	$2.75	12,175
2019-08-14	$2.92	$2.92	$2.92	$2.92	$2.92	300
2019-08-13	$2.92	$2.92	$2.92	$2.92	$2.92	300
2019-08-12	$2.70	$2.70	$2.70	$2.70	$2.70	1,000
2019-08-09	$2.68	$2.68	$2.68	$2.68	$2.68	200
2019-08-08	$2.68	$2.68	$2.68	$2.68	$2.68	0
2019-08-07	$2.68	$2.68	$2.68	$2.68	$2.68	200
2019-08-06	$2.68	$2.68	$2.60	$2.60	$2.60	1,200
2019-08-05	$2.56	$2.65	$2.56	$2.65	$2.65	546
2019-08-02	$2.70	$2.70	$2.68	$2.68	$2.68	2,200
2019-08-01	$2.70	$2.70	$2.68	$2.68	$2.68	2,242
2019-07-31	$2.86	$2.86	$2.86	$2.86	$2.86	300
2019-07-30	$2.86	$2.86	$2.86	$2.86	$2.86	300
2019-07-29	$2.86	$2.86	$2.86	$2.86	$2.86	300
2019-07-26	$2.86	$2.86	$2.86	$2.86	$2.86	300
2019-07-25	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-07-24	$2.96	$2.96	$2.96	$2.96	$2.96	100
2019-07-23	$2.93	$2.93	$2.93	$2.93	$2.93	1,000
2019-07-22	$2.70	$2.70	$2.70	$2.70	$2.70	0
2019-07-19	$2.79	$2.79	$2.70	$2.70	$2.70	400
2019-07-18	$2.57	$2.57	$2.57	$2.57	$2.57	50
2019-07-17	$2.57	$2.57	$2.57	$2.57	$2.57	1,499
2019-07-16	$2.84	$2.84	$2.84	$2.84	$2.84	50
2019-07-15	$2.84	$2.84	$2.84	$2.84	$2.84	1,000
2019-07-12	$3.00	$3.00	$3.00	$3.00	$3.00	0
2019-07-11	$3.00	$3.00	$3.00	$3.00	$3.00	17
2019-07-10	$2.86	$3.00	$2.86	$3.00	$3.00	912
2019-07-09	$2.73	$2.75	$2.73	$2.75	$2.75	1,000
2019-07-08	$2.82	$2.82	$2.82	$2.82	$2.82	259
2019-07-05	$3.13	$3.13	$2.89	$2.91	$2.91	2,559
2019-07-03	$3.02	$3.02	$3.02	$3.02	$3.02	0
2019-07-02	$3.02	$3.02	$3.02	$3.02	$3.02	0
2019-07-01	$3.02	$3.02	$3.02	$3.02	$3.02	165
2019-06-28	$3.09	$3.09	$3.09	$3.09	$3.09	0
2019-06-27	$3.09	$3.09	$3.09	$3.09	$3.09	0
2019-06-26	$3.09	$3.09	$3.09	$3.09	$3.09	11,432
2019-06-25	$3.18	$3.18	$3.18	$3.18	$3.18	454
2019-06-24	$3.04	$3.16	$3.04	$3.16	$3.16	600
2019-06-21	$3.00	$3.01	$3.00	$3.01	$3.01	500
2019-06-20	$2.87	$2.94	$2.87	$2.94	$2.94	600
2019-06-19	$2.73	$2.73	$2.54	$2.68	$2.68	16,444
2019-06-18	$2.98	$2.98	$2.98	$2.98	$2.98	621
2019-06-17	$2.98	$3.00	$2.97	$3.00	$3.00	3,995
2019-06-14	$3.04	$3.15	$3.04	$3.15	$3.15	3,868
2019-06-13	$3.18	$3.18	$2.92	$3.16	$3.16	4,734
2019-06-12	$2.84	$2.96	$2.66	$2.86	$2.86	2,931
2019-06-11	$2.42	$2.42	$2.42	$2.42	$2.42	100
2019-06-10	$2.42	$2.42	$2.42	$2.42	$2.42	1,483
2019-06-07	$2.44	$2.50	$2.44	$2.50	$2.50	6,020
2019-06-06	$2.25	$2.26	$2.24	$2.26	$2.26	14,167
2019-06-05	$2.20	$2.20	$2.20	$2.20	$2.20	0
2019-06-04	$2.29	$2.30	$2.20	$2.20	$2.20	2,150
2019-06-03	$2.49	$2.49	$2.49	$2.49	$2.49	20
2019-05-31	$2.47	$2.49	$2.47	$2.49	$2.49	1,251
2019-05-30	$2.24	$2.24	$2.24	$2.24	$2.24	978
2019-05-29	$2.26	$2.30	$2.20	$2.20	$2.20	1,353
2019-05-28	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-05-24	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-05-23	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-05-22	$1.75	$1.75	$1.75	$1.75	$1.75	0
2019-05-21	$1.83	$1.83	$1.75	$1.75	$1.75	800
2019-05-20	$1.65	$1.65	$1.65	$1.65	$1.65	200
2019-05-17	$1.45	$1.45	$1.45	$1.45	$1.45	740
2019-05-16	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-05-15	$1.40	$1.40	$1.40	$1.40	$1.40	200
2019-05-14	$1.60	$1.60	$1.60	$1.60	$1.60	0
2019-05-13	$1.60	$1.60	$1.60	$1.60	$1.60	0
2019-05-10	$1.60	$1.60	$1.60	$1.60	$1.60	3,000
2019-05-09	$1.63	$1.63	$1.63	$1.63	$1.63	0
2019-05-08	$1.63	$1.63	$1.63	$1.63	$1.63	0
2019-05-07	$1.63	$1.63	$1.63	$1.63	$1.63	5,000
2019-05-06	$1.72	$1.72	$1.72	$1.72	$1.72	250
2019-05-03	$1.65	$1.65	$1.65	$1.65	$1.65	0
2019-05-02	$1.65	$1.65	$1.65	$1.65	$1.65	0
2019-05-01	$1.65	$1.65	$1.65	$1.65	$1.65	0
2019-04-30	$1.65	$1.65	$1.65	$1.65	$1.65	300
2019-04-29	$1.57	$1.57	$1.57	$1.57	$1.57	0
2019-04-26	$1.57	$1.57	$1.57	$1.57	$1.57	2,461
2019-04-25	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-24	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-23	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-22	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-18	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-17	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-15	$1.86	$1.86	$1.86	$1.86	$1.86	0
2019-04-12	$1.86	$1.86	$1.86	$1.86	$1.86	200
2019-04-11	$1.89	$1.89	$1.89	$1.89	$1.89	0
2019-04-10	$1.97	$1.97	$1.88	$1.89	$1.89	426
2019-04-09	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-04-08	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-04-05	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-04-04	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-04-03	$1.98	$1.98	$1.98	$1.98	$1.98	0
2019-04-02	$1.98	$1.98	$1.98	$1.98	$1.98	2,961
2019-04-01	$2.00	$2.00	$2.00	$2.00	$2.00	1,000
2019-03-29	$1.82	$1.88	$1.82	$1.88	$1.88	6,800
2019-03-28	$1.74	$1.74	$1.74	$1.74	$1.74	0
2019-03-27	$1.74	$1.74	$1.74	$1.74	$1.74	0
2019-03-26	$1.74	$1.74	$1.74	$1.74	$1.74	800
2019-03-25	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-03-22	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-03-21	$1.56	$1.56	$1.56	$1.56	$1.56	0
2019-03-20	$1.54	$1.56	$1.54	$1.56	$1.56	4,000
2019-03-19	$1.75	$1.75	$1.75	$1.75	$1.75	100
2019-03-18	$1.69	$1.69	$1.69	$1.69	$1.69	425
2019-03-15	$1.56	$1.60	$1.56	$1.60	$1.60	600
2019-03-14	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-13	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-12	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-11	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-08	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-07	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-06	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-05	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-04	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-03-01	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-02-28	$1.58	$1.58	$1.58	$1.58	$1.58	0
2019-02-27	$1.58	$1.58	$1.58	$1.58	$1.58	100
2019-02-26	$1.50	$1.50	$1.50	$1.50	$1.50	0
2019-02-22	$1.50	$1.50	$1.50	$1.50	$1.50	435
2019-02-20	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-02-15	$1.40	$1.40	$1.40	$1.40	$1.40	1,300
2019-02-14	$1.45	$1.45	$1.45	$1.45	$1.45	0
2019-02-13	$1.45	$1.45	$1.45	$1.45	$1.45	100
2019-02-12	$1.40	$1.40	$1.40	$1.40	$1.40	100
2019-02-11	$1.45	$1.45	$1.45	$1.45	$1.45	0
2019-02-08	$1.45	$1.45	$1.45	$1.45	$1.45	200
2019-02-07	$1.49	$1.49	$1.49	$1.49	$1.49	300
2019-02-06	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-02-05	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-02-04	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-02-01	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-01-31	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-01-30	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-01-29	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-01-28	$1.30	$1.30	$1.30	$1.30	$1.30	0
2019-01-25	$1.30	$1.30	$1.30	$1.30	$1.30	300
2019-01-24	$1.41	$1.41	$1.41	$1.41	$1.41	0
2019-01-23	$1.41	$1.41	$1.41	$1.41	$1.41	0
2019-01-22	$1.41	$1.41	$1.41	$1.41	$1.41	700
2019-01-18	$1.40	$1.40	$1.40	$1.40	$1.40	0
2019-01-17	$1.40	$1.40	$1.40	$1.40	$1.40	50
2019-01-16	$1.40	$1.40	$1.40	$1.40	$1.40	4,300
2019-01-15	$1.51	$1.51	$1.46	$1.46	$1.46	700
2019-01-14	$1.37	$1.37	$1.37	$1.37	$1.37	0
2019-01-11	$1.37	$1.37	$1.37	$1.37	$1.37	0
2019-01-10	$1.37	$1.37	$1.37	$1.37	$1.37	0
2019-01-09	$1.46	$1.46	$1.37	$1.37	$1.37	4,110
2019-01-08	$1.42	$1.42	$1.42	$1.42	$1.42	0
2019-01-07	$1.42	$1.42	$1.42	$1.42	$1.42	400
2019-01-04	$1.36	$1.36	$1.36	$1.36	$1.36	0
2019-01-03	$1.35	$1.36	$1.35	$1.36	$1.36	400
2019-01-02	$1.47	$1.47	$1.47	$1.47	$1.47	10,200
2018-12-31	$1.31	$1.31	$1.31	$1.31	$1.31	200
2018-12-27	$1.38	$1.38	$1.38	$1.38	$1.38	500
2018-12-26	$1.31	$1.31	$1.31	$1.31	$1.31	200
2018-12-24	$1.41	$1.41	$1.41	$1.41	$1.41	0
2018-12-21	$1.41	$1.41	$1.41	$1.41	$1.41	400
2018-12-20	$1.44	$1.44	$1.41	$1.41	$1.41	3,600
2018-12-18	$1.43	$1.43	$1.43	$1.43	$1.43	0
2018-12-14	$1.43	$1.43	$1.43	$1.43	$1.43	500
2018-12-13	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-12	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-11	$1.47	$1.47	$1.47	$1.47	$1.47	500
2018-12-10	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-07	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-04	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-12-03	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-30	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-29	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-11-28	$1.47	$1.47	$1.47	$1.47	$1.47	2,000
2018-11-27	$1.58	$1.58	$1.58	$1.58	$1.58	0
2018-11-26	$1.58	$1.58	$1.58	$1.58	$1.58	0
2018-11-21	$1.58	$1.58	$1.58	$1.58	$1.58	1,000
2018-11-20	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-19	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-16	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-15	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-14	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-13	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-12	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-09	$1.74	$1.74	$1.74	$1.74	$1.74	0
2018-11-08	$1.74	$1.74	$1.74	$1.74	$1.74	2,100
2018-11-07	$1.61	$1.61	$1.56	$1.60	$1.60	3,250
2018-11-06	$1.56	$1.56	$1.56	$1.56	$1.56	0
2018-11-05	$1.56	$1.56	$1.56	$1.56	$1.56	2,000
2018-11-02	$1.56	$1.56	$1.56	$1.56	$1.56	500
2018-11-01	$1.61	$1.61	$1.61	$1.61	$1.61	1,000
2018-10-31	$1.58	$1.58	$1.58	$1.58	$1.58	600
2018-10-30	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-29	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-26	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-25	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-24	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-23	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-22	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-19	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-18	$1.49	$1.49	$1.49	$1.49	$1.49	22
2018-10-17	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-16	$1.49	$1.49	$1.49	$1.49	$1.49	42
2018-10-15	$1.49	$1.49	$1.49	$1.49	$1.49	0
2018-10-12	$1.49	$1.49	$1.49	$1.49	$1.49	600
2018-10-11	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-10	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-09	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-08	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-05	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-04	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-03	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-02	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-10-01	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-28	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-27	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-26	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-25	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-24	$1.83	$1.83	$1.83	$1.83	$1.83	0
2018-09-21	$1.83	$1.83	$1.83	$1.83	$1.83	10,000
2018-09-20	$1.82	$1.94	$1.82	$1.94	$1.94	4,000
2018-09-19	$1.83	$1.83	$1.83	$1.83	$1.83	1,000
2018-09-18	$1.68	$1.68	$1.68	$1.68	$1.68	1,000
2018-09-17	$1.42	$1.42	$1.42	$1.42	$1.42	0
2018-09-14	$1.42	$1.42	$1.42	$1.42	$1.42	0
2018-09-13	$1.42	$1.42	$1.42	$1.42	$1.42	0
2018-09-12	$1.42	$1.42	$1.42	$1.42	$1.42	0
2018-09-11	$1.42	$1.42	$1.42	$1.42	$1.42	0
2018-09-10	$1.42	$1.42	$1.42	$1.42	$1.42	1,000
2018-09-07	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-09-06	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-09-05	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-09-04	$1.47	$1.47	$1.47	$1.47	$1.47	500
2018-08-31	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-30	$1.44	$1.44	$1.44	$1.44	$1.44	35
2018-08-29	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-28	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-27	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-24	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-23	$1.44	$1.44	$1.44	$1.44	$1.44	0
2018-08-22	$1.29	$1.44	$1.29	$1.44	$1.44	1,400
2018-08-21	$1.47	$1.47	$1.47	$1.47	$1.47	737
2018-08-20	$1.51	$1.51	$1.51	$1.51	$1.51	737
2018-08-17	$1.43	$1.43	$1.43	$1.43	$1.43	400
2018-08-16	$1.29	$1.29	$1.29	$1.29	$1.29	300
2018-08-15	$1.40	$1.40	$1.40	$1.40	$1.40	2,900
2018-08-14	$1.45	$1.45	$1.45	$1.45	$1.45	0
2018-08-13	$1.45	$1.45	$1.45	$1.45	$1.45	1,000
2018-08-10	$1.49	$1.49	$1.49	$1.49	$1.49	1,000
2018-08-09	$1.51	$1.51	$1.51	$1.51	$1.51	2,000
2018-08-08	$1.47	$1.47	$1.47	$1.47	$1.47	0
2018-08-07	$1.47	$1.47	$1.47	$1.47	$1.47	1,000
2018-08-06	$1.48	$1.48	$1.48	$1.48	$1.48	0
2018-08-03	$1.48	$1.48	$1.48	$1.48	$1.48	300
2018-08-02	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-08-01	$1.57	$1.57	$1.57	$1.57	$1.57	80
2018-07-31	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-30	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-27	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-26	$1.60	$1.60	$1.57	$1.57	$1.57	17,635
2018-07-25	$1.62	$1.72	$1.62	$1.72	$1.72	1,285
2018-07-24	$1.56	$1.56	$1.56	$1.56	$1.56	900
2018-07-23	$1.51	$1.51	$1.51	$1.51	$1.51	0
2018-07-20	$1.51	$1.51	$1.51	$1.51	$1.51	3
2018-07-19	$1.51	$1.51	$1.51	$1.51	$1.51	2,000
2018-07-18	$1.60	$1.60	$1.60	$1.60	$1.60	280
2018-07-17	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-16	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-13	$1.57	$1.57	$1.57	$1.57	$1.57	0
2018-07-12	$1.57	$1.57	$1.57	$1.57	$1.57	400
2018-07-11	$1.60	$1.60	$1.60	$1.60	$1.60	0
2018-07-10	$1.60	$1.60	$1.60	$1.60	$1.60	0
2018-07-09	$1.65	$1.65	$1.60	$1.60	$1.60	700
2018-07-06	$1.83	$1.83	$1.83	$1.83	$1.83	217
2018-07-05	$1.82	$1.82	$1.82	$1.82	$1.82	620
2018-07-03	$1.63	$1.68	$1.63	$1.63	$1.63	2,500
2018-07-02	$1.60	$1.60	$1.60	$1.60	$1.60	0
2018-06-29	$1.77	$1.77	$1.60	$1.60	$1.60	500
2018-06-28	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-06-27	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-06-26	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-06-25	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-06-22	$1.80	$1.80	$1.80	$1.80	$1.80	0
2018-06-21	$1.80	$1.80	$1.80	$1.80	$1.80	500
2018-06-20	$1.72	$1.72	$1.72	$1.72	$1.72	0
2018-06-19	$1.72	$1.72	$1.72	$1.72	$1.72	500
2018-06-18	$1.78	$1.78	$1.78	$1.78	$1.78	0
2018-06-15	$1.78	$1.78	$1.78	$1.78	$1.78	600
2018-06-14	$1.88	$1.88	$1.88	$1.88	$1.88	0
2018-06-13	$1.88	$1.88	$1.88	$1.88	$1.88	0
2018-06-12	$1.88	$1.88	$1.88	$1.88	$1.88	1,500
2018-06-11	$1.89	$1.89	$1.89	$1.89	$1.89	392
2018-06-08	$1.89	$1.89	$1.89	$1.89	$1.89	0
2018-06-07	$1.86	$1.89	$1.86	$1.89	$1.89	3,500
2018-06-06	$1.94	$1.94	$1.94	$1.94	$1.94	0
2018-06-05	$1.94	$1.94	$1.94	$1.94	$1.94	200
2018-06-04	$1.95	$1.95	$1.95	$1.95	$1.95	500
2018-06-01	$2.14	$2.14	$2.14	$2.14	$2.14	2,000
2018-05-31	$2.23	$2.23	$2.23	$2.23	$2.23	0
2018-05-30	$2.23	$2.23	$2.23	$2.23	$2.23	100
2018-05-29	$2.17	$2.17	$2.17	$2.17	$2.17	0
2018-05-25	$2.17	$2.17	$2.17	$2.17	$2.17	0
2018-05-24	$2.17	$2.17	$2.17	$2.17	$2.17	136
2018-05-23	$2.17	$2.17	$2.17	$2.17	$2.17	0
2018-05-22	$2.13	$2.17	$2.13	$2.17	$2.17	400
2018-05-21	$2.17	$2.17	$2.02	$2.02	$2.02	500
2018-05-18	$2.16	$2.16	$2.16	$2.16	$2.16	0
2018-05-17	$2.16	$2.16	$2.16	$2.16	$2.16	0
2018-05-16	$2.16	$2.16	$2.16	$2.16	$2.16	0
2018-05-15	$2.16	$2.16	$2.16	$2.16	$2.16	300
2018-05-14	$2.24	$2.24	$2.24	$2.24	$2.24	0
2018-05-11	$2.24	$2.24	$2.24	$2.24	$2.24	0
2018-05-10	$2.23	$2.24	$2.23	$2.24	$2.24	5,523
2018-05-09	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-05-08	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-05-07	$2.10	$2.10	$2.10	$2.10	$2.10	100
2018-05-04	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-05-03	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-05-02	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-05-01	$2.20	$2.20	$2.20	$2.20	$2.20	100
2018-04-30	$2.02	$2.02	$2.02	$2.02	$2.02	150
2018-04-27	$2.07	$2.07	$2.07	$2.07	$2.07	0
2018-04-26	$2.07	$2.07	$2.07	$2.07	$2.07	0
2018-04-25	$2.07	$2.07	$2.07	$2.07	$2.07	200
2018-04-24	$2.11	$2.11	$2.11	$2.11	$2.11	1,500
2018-04-23	$2.16	$2.16	$2.10	$2.10	$2.10	750
2018-04-20	$2.05	$2.05	$2.05	$2.05	$2.05	0
2018-04-19	$2.05	$2.05	$2.05	$2.05	$2.05	0
2018-04-18	$2.05	$2.05	$2.05	$2.05	$2.05	100
2018-04-17	$2.29	$2.29	$2.12	$2.12	$2.12	3,718
2018-04-16	$2.29	$2.29	$2.28	$2.28	$2.28	358
2018-04-13	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-04-12	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-04-11	$2.10	$2.10	$2.10	$2.10	$2.10	100
2018-04-10	$2.06	$2.10	$2.06	$2.10	$2.10	5,695
2018-04-09	$2.18	$2.18	$2.13	$2.13	$2.13	214
2018-04-06	$2.08	$2.08	$2.08	$2.08	$2.08	0
2018-04-05	$2.08	$2.08	$2.08	$2.08	$2.08	2,000
2018-04-04	$2.10	$2.10	$2.10	$2.10	$2.10	0
2018-04-03	$2.10	$2.10	$2.10	$2.10	$2.10	500
2018-04-02	$2.17	$2.17	$2.17	$2.17	$2.17	1,750
2018-03-29	$2.25	$2.25	$2.25	$2.25	$2.25	17
2018-03-28	$2.25	$2.25	$2.25	$2.25	$2.25	26
2018-03-27	$2.25	$2.25	$2.25	$2.25	$2.25	0
2018-03-26	$2.25	$2.25	$2.25	$2.25	$2.25	2,000
2018-03-23	$2.27	$2.27	$2.27	$2.27	$2.27	250
2018-03-22	$2.43	$2.49	$2.40	$2.49	$2.49	1,500
2018-03-21	$2.47	$2.47	$2.47	$2.47	$2.47	0
2018-03-20	$2.47	$2.47	$2.47	$2.47	$2.47	0
2018-03-19	$2.47	$2.47	$2.47	$2.47	$2.47	1,200
2018-03-16	$2.30	$2.30	$2.30	$2.30	$2.30	150
2018-03-15	$2.30	$2.30	$2.30	$2.30	$2.30	0
2018-03-14	$2.30	$2.30	$2.30	$2.30	$2.30	1,000
2018-03-13	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-03-12	$2.31	$2.31	$2.31	$2.31	$2.31	900
2018-03-09	$2.41	$2.41	$2.41	$2.41	$2.41	0
2018-03-08	$2.41	$2.41	$2.41	$2.41	$2.41	1,000
2018-03-07	$2.26	$2.26	$2.26	$2.26	$2.26	0
2018-03-06	$2.26	$2.26	$2.26	$2.26	$2.26	0
2018-03-05	$2.26	$2.26	$2.26	$2.26	$2.26	0
2018-03-02	$2.26	$2.26	$2.26	$2.26	$2.26	100
2018-03-01	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-02-28	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-02-27	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-02-26	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-02-23	$2.31	$2.31	$2.31	$2.31	$2.31	0
2018-02-22	$2.31	$2.31	$2.31	$2.31	$2.31	60
2018-02-21	$2.24	$2.31	$2.21	$2.31	$2.31	2,350
2018-02-20	$2.35	$2.35	$2.35	$2.35	$2.35	2,200
2018-02-16	$2.21	$2.21	$2.21	$2.21	$2.21	1,383
2018-02-15	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-02-14	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-02-13	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-02-12	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-02-09	$2.20	$2.20	$2.20	$2.20	$2.20	0
2018-02-08	$2.20	$2.20	$2.20	$2.20	$2.20	65
2018-02-07	$2.20	$2.20	$2.20	$2.20	$2.20	2,500
2018-02-06	$2.29	$2.29	$2.29	$2.29	$2.29	10,000
2018-02-05	$2.34	$2.34	$2.34	$2.34	$2.34	750
2018-02-02	$2.35	$2.35	$2.35	$2.35	$2.35	250
2018-02-01	$2.33	$2.33	$2.33	$2.33	$2.33	0
2018-01-31	$2.33	$2.39	$2.33	$2.33	$2.33	9,583
2018-01-30	$2.60	$2.60	$2.37	$2.37	$2.37	7,780
2018-01-29	$2.64	$2.64	$2.64	$2.64	$2.64	1,700
2018-01-26	$2.65	$2.71	$2.65	$2.71	$2.71	650
2018-01-25	$2.49	$2.49	$2.49	$2.49	$2.49	0
2018-01-24	$2.49	$2.49	$2.49	$2.49	$2.49	2,038
2018-01-23	$2.38	$2.38	$2.38	$2.38	$2.38	1,000
2018-01-22	$2.53	$2.53	$2.53	$2.53	$2.53	250
2018-01-19	$2.62	$2.62	$2.62	$2.62	$2.62	0
2018-01-18	$2.62	$2.62	$2.62	$2.62	$2.62	0
2018-01-17	$2.62	$2.62	$2.62	$2.62	$2.62	200
2018-01-16	$2.74	$2.74	$2.63	$2.63	$2.63	1,030
2018-01-12	$2.58	$2.58	$2.58	$2.58	$2.58	783
2018-01-11	$2.67	$2.67	$2.67	$2.67	$2.67	500
2018-01-10	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-01-09	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-01-08	$2.72	$2.73	$2.72	$2.73	$2.73	3,000
2018-01-05	$2.53	$2.53	$2.53	$2.53	$2.53	0
2018-01-04	$2.53	$2.53	$2.53	$2.53	$2.53	1,000
2018-01-03	$2.58	$2.58	$2.58	$2.58	$2.58	0
2018-01-02	$2.58	$2.58	$2.58	$2.58	$2.58	10
2017-12-29	$2.58	$2.58	$2.58	$2.58	$2.58	0
2017-12-28	$2.58	$2.58	$2.58	$2.58	$2.58	0
2017-12-27	$2.45	$2.58	$2.45	$2.58	$2.58	762
2017-12-26	$2.41	$2.41	$2.41	$2.41	$2.41	100
2017-12-22	$2.42	$2.42	$2.42	$2.42	$2.42	7,200
2017-12-21	$2.29	$2.29	$2.29	$2.29	$2.29	0
2017-12-20	$2.29	$2.29	$2.29	$2.29	$2.29	1,300
2017-12-19	$2.29	$2.29	$2.29	$2.29	$2.29	0
2017-12-18	$2.26	$2.29	$2.26	$2.29	$2.29	5,500
2017-12-15	$2.30	$2.30	$2.30	$2.30	$2.30	0
2017-12-14	$2.30	$2.30	$2.30	$2.30	$2.30	0
2017-12-13	$2.30	$2.30	$2.30	$2.30	$2.30	0
2017-12-12	$2.44	$2.44	$2.30	$2.30	$2.30	1,569
2017-12-11	$2.30	$2.30	$2.30	$2.30	$2.30	2,000
2017-12-08	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-12-07	$2.59	$2.59	$2.59	$2.59	$2.59	12
2017-12-06	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-12-05	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-12-04	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-12-01	$2.59	$2.59	$2.59	$2.59	$2.59	200
2017-11-30	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-11-29	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-11-28	$2.70	$2.70	$2.70	$2.70	$2.70	100
2017-11-27	$2.69	$2.69	$2.69	$2.69	$2.69	500
2017-11-24	$2.65	$2.65	$2.65	$2.65	$2.65	500
2017-11-22	$2.45	$2.45	$2.45	$2.45	$2.45	400
2017-11-21	$2.48	$2.48	$2.48	$2.48	$2.48	0
2017-11-20	$2.49	$2.49	$2.48	$2.48	$2.48	10,545
2017-11-17	$2.46	$2.46	$2.46	$2.46	$2.46	0
2017-11-15	$2.46	$2.46	$2.46	$2.46	$2.46	1,000
2017-11-14	$2.47	$2.57	$2.47	$2.57	$2.57	1,310
2017-11-13	$2.40	$2.40	$2.40	$2.40	$2.40	106
2017-11-10	$2.46	$2.46	$2.46	$2.46	$2.46	0
2017-11-09	$2.46	$2.46	$2.46	$2.46	$2.46	0
2017-11-08	$2.46	$2.46	$2.46	$2.46	$2.46	0
2017-11-07	$2.46	$2.46	$2.46	$2.46	$2.46	0
2017-11-06	$2.46	$2.46	$2.46	$2.46	$2.46	100
2017-11-03	$2.47	$2.47	$2.47	$2.47	$2.47	300
2017-11-02	$2.53	$2.53	$2.53	$2.53	$2.53	0
2017-11-01	$2.53	$2.53	$2.53	$2.53	$2.53	300
2017-10-31	$2.36	$2.36	$2.36	$2.36	$2.36	0
2017-10-30	$2.36	$2.36	$2.36	$2.36	$2.36	2,500
2017-10-27	$2.36	$2.36	$2.36	$2.36	$2.36	0
2017-10-26	$2.36	$2.36	$2.36	$2.36	$2.36	0
2017-10-25	$2.36	$2.36	$2.36	$2.36	$2.36	0
2017-10-24	$2.36	$2.36	$2.36	$2.36	$2.36	150
2017-10-23	$2.48	$2.48	$2.48	$2.48	$2.48	552
2017-10-20	$2.30	$2.30	$2.30	$2.30	$2.30	0
2017-10-19	$2.30	$2.30	$2.30	$2.30	$2.30	700
2017-10-18	$2.35	$2.35	$2.35	$2.35	$2.35	0
2017-10-17	$2.38	$2.38	$2.34	$2.35	$2.35	900
2017-10-16	$2.55	$2.68	$2.55	$2.68	$2.68	1,500
2017-10-13	$2.83	$2.83	$2.83	$2.83	$2.83	2,000
2017-10-12	$2.84	$2.84	$2.84	$2.84	$2.84	306
2017-10-11	$2.77	$2.77	$2.77	$2.77	$2.77	0
2017-10-10	$2.70	$2.77	$2.63	$2.77	$2.77	1,647
2017-10-09	$2.68	$2.68	$2.68	$2.68	$2.68	0
2017-10-06	$2.68	$2.68	$2.68	$2.68	$2.68	500
2017-10-05	$2.68	$2.68	$2.68	$2.68	$2.68	180
2017-10-04	$2.65	$2.65	$2.65	$2.65	$2.65	0
2017-10-03	$2.65	$2.65	$2.65	$2.65	$2.65	892
2017-10-02	$2.45	$2.45	$2.45	$2.45	$2.45	0
2017-09-29	$2.45	$2.45	$2.45	$2.45	$2.45	0
2017-09-28	$2.52	$2.52	$2.45	$2.45	$2.45	300
2017-09-27	$2.95	$2.95	$2.95	$2.95	$2.95	0
2017-09-26	$2.95	$2.95	$2.95	$2.95	$2.95	0
2017-09-25	$2.95	$2.95	$2.95	$2.95	$2.95	200
2017-09-22	$2.93	$2.93	$2.90	$2.90	$2.90	6,200
2017-09-21	$2.79	$2.79	$2.79	$2.79	$2.79	100
2017-09-20	$3.02	$3.02	$2.93	$2.93	$2.93	300
2017-09-19	$3.14	$3.14	$3.14	$3.14	$3.14	0
2017-09-18	$3.14	$3.14	$3.14	$3.14	$3.14	0
2017-09-15	$3.14	$3.14	$3.14	$3.14	$3.14	9
2017-09-14	$3.14	$3.14	$3.14	$3.14	$3.14	2,000
2017-09-13	$3.18	$3.18	$3.18	$3.18	$3.18	100
2017-09-12	$3.20	$3.20	$3.17	$3.17	$3.17	4,500
2017-09-11	$3.12	$3.12	$3.12	$3.12	$3.12	1,000
2017-09-08	$3.09	$3.18	$3.09	$3.09	$3.09	1,195
2017-09-07	$3.01	$3.01	$3.01	$3.01	$3.01	11,800
2017-09-06	$2.98	$2.98	$2.98	$2.98	$2.98	0
2017-09-05	$2.98	$2.98	$2.98	$2.98	$2.98	1,000
2017-09-01	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-08-31	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-08-30	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-08-29	$2.70	$2.70	$2.70	$2.70	$2.70	0
2017-08-28	$2.84	$2.84	$2.70	$2.70	$2.70	1,400
2017-08-25	$2.91	$2.91	$2.91	$2.91	$2.91	0
2017-08-24	$2.91	$2.91	$2.91	$2.91	$2.91	0
2017-08-23	$2.95	$2.95	$2.91	$2.91	$2.91	8,200
2017-08-22	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-08-21	$2.59	$2.59	$2.59	$2.59	$2.59	25
2017-08-18	$2.59	$2.59	$2.59	$2.59	$2.59	0
2017-08-17	$2.59	$2.59	$2.59	$2.59	$2.59	654
2017-08-16	$2.51	$2.56	$2.51	$2.56	$2.56	750
2017-08-15	$2.73	$2.73	$2.73	$2.73	$2.73	0
2017-08-14	$2.73	$2.73	$2.73	$2.73	$2.73	100
2017-08-11	$2.72	$2.72	$2.72	$2.72	$2.72	0
2017-08-10	$2.68	$2.72	$2.62	$2.72	$2.72	960
2017-08-09	$2.66	$2.71	$2.66	$2.71	$2.71	450
2017-08-08	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-08-07	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-08-04	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-08-03	$2.87	$2.87	$2.87	$2.87	$2.87	30
2017-08-02	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-08-01	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-07-31	$2.84	$2.87	$2.84	$2.87	$2.87	600
2017-07-28	$2.67	$2.67	$2.67	$2.67	$2.67	0
2017-07-27	$2.67	$2.67	$2.67	$2.67	$2.67	1,550
2017-07-26	$2.73	$2.73	$2.69	$2.69	$2.69	680
2017-07-25	$2.71	$2.71	$2.71	$2.71	$2.71	0
2017-07-24	$2.72	$2.81	$2.71	$2.71	$2.71	3,985
2017-07-21	$2.56	$2.60	$2.56	$2.60	$2.60	1,673
2017-07-20	$2.47	$2.47	$2.47	$2.47	$2.47	2,532
2017-07-19	$2.47	$2.47	$2.47	$2.47	$2.47	100
2017-07-18	$2.40	$2.50	$2.40	$2.50	$2.50	800
2017-07-17	$1.95	$1.95	$1.95	$1.95	$1.95	7,500
2017-07-14	$2.15	$2.15	$2.15	$2.15	$2.15	0
2017-07-13	$2.06	$2.15	$2.06	$2.15	$2.15	8,400
2017-07-12	$1.87	$1.87	$1.87	$1.87	$1.87	1,800
2017-07-11	$2.04	$2.04	$2.04	$2.04	$2.04	0
2017-07-10	$2.04	$2.04	$2.04	$2.04	$2.04	0
2017-07-07	$2.04	$2.04	$2.04	$2.04	$2.04	0
2017-07-06	$2.00	$2.04	$2.00	$2.04	$2.04	1,800
2017-07-05	$1.91	$1.98	$1.91	$1.98	$1.98	290
2017-07-03	$1.80	$1.80	$1.80	$1.80	$1.80	400
2017-06-30	$1.85	$1.85	$1.85	$1.85	$1.85	899
2017-06-29	$1.75	$1.75	$1.75	$1.75	$1.75	0
2017-06-28	$1.75	$1.75	$1.75	$1.75	$1.75	0
2017-06-27	$1.75	$1.75	$1.75	$1.75	$1.75	0
2017-06-26	$1.75	$1.75	$1.75	$1.75	$1.75	5,200
2017-06-23	$1.81	$1.81	$1.75	$1.75	$1.75	5,190
2017-06-22	$1.81	$1.81	$1.81	$1.81	$1.81	0
2017-06-21	$1.81	$1.81	$1.81	$1.81	$1.81	0
2017-06-20	$1.72	$1.81	$1.72	$1.81	$1.81	300
2017-06-19	$1.83	$1.83	$1.83	$1.83	$1.83	0
2017-06-16	$1.83	$1.83	$1.83	$1.83	$1.83	130
2017-06-15	$1.87	$1.87	$1.87	$1.87	$1.87	500
2017-06-14	$1.90	$1.90	$1.90	$1.90	$1.90	645
2017-06-13	$1.92	$1.92	$1.92	$1.92	$1.92	100
2017-06-12	$1.93	$1.93	$1.93	$1.93	$1.93	0
2017-06-09	$1.93	$1.93	$1.93	$1.93	$1.93	0
2017-06-08	$1.93	$1.93	$1.93	$1.93	$1.93	0
2017-06-07	$1.93	$1.93	$1.93	$1.93	$1.93	0
2017-06-06	$1.74	$1.93	$1.74	$1.93	$1.93	4,953
2017-06-05	$1.87	$1.87	$1.76	$1.76	$1.76	1,203
2017-06-02	$1.94	$1.94	$1.94	$1.94	$1.94	572
2017-06-01	$1.90	$1.90	$1.90	$1.90	$1.90	8,066
2017-05-31	$1.72	$1.72	$1.72	$1.72	$1.72	0
2017-05-30	$1.72	$1.72	$1.72	$1.72	$1.72	200
2017-05-26	$1.92	$1.92	$1.92	$1.92	$1.92	0
2017-05-25	$1.92	$1.92	$1.92	$1.92	$1.92	100
2017-05-24	$1.75	$1.92	$1.75	$1.92	$1.92	6,765
2017-05-23	$2.00	$2.00	$2.00	$2.00	$2.00	99
2017-05-22	$2.00	$2.00	$2.00	$2.00	$2.00	0
2017-05-19	$2.00	$2.00	$2.00	$2.00	$2.00	30
2017-05-18	$2.00	$2.00	$2.00	$2.00	$2.00	200
2017-05-17	$2.02	$2.02	$2.02	$2.02	$2.02	0
2017-05-16	$2.02	$2.02	$2.02	$2.02	$2.02	0
2017-05-15	$2.03	$2.03	$2.02	$2.02	$2.02	500
2017-05-12	$1.96	$1.96	$1.92	$1.96	$1.96	5,927
2017-05-11	$1.68	$1.68	$1.68	$1.68	$1.68	400
2017-05-10	$1.90	$1.90	$1.90	$1.90	$1.90	0
2017-05-09	$1.90	$1.90	$1.90	$1.90	$1.90	0
2017-05-08	$1.90	$1.90	$1.90	$1.90	$1.90	150
2017-05-05	$1.90	$1.90	$1.90	$1.90	$1.90	803
2017-05-04	$1.94	$1.94	$1.94	$1.94	$1.94	0
2017-05-03	$1.94	$1.94	$1.94	$1.94	$1.94	500
2017-05-02	$1.84	$1.93	$1.84	$1.86	$1.86	6,175
2017-05-01	$1.92	$1.92	$1.92	$1.92	$1.92	0
2017-04-28	$1.92	$1.92	$1.92	$1.92	$1.92	1,000
2017-04-27	$1.77	$1.85	$1.77	$1.85	$1.85	10,407
2017-04-26	$1.75	$1.79	$1.70	$1.79	$1.79	7,090
2017-04-25	$1.94	$1.94	$1.91	$1.91	$1.91	1,812
2017-04-24	$1.94	$1.94	$1.94	$1.94	$1.94	350
2017-04-21	$1.98	$1.98	$1.89	$1.89	$1.89	1,900
2017-04-20	$1.92	$1.98	$1.89	$1.98	$1.98	1,200
2017-04-19	$1.93	$1.93	$1.93	$1.93	$1.93	400
2017-04-18	$1.95	$1.95	$1.89	$1.95	$1.95	1,700
2017-04-17	$2.03	$2.03	$1.99	$2.03	$2.03	1,132
2017-04-13	$2.01	$2.01	$2.01	$2.01	$2.01	963
2017-04-12	$2.02	$2.02	$1.97	$2.02	$2.02	650
2017-04-11	$1.88	$1.99	$1.88	$1.90	$1.90	2,819
2017-04-10	$2.10	$2.10	$2.02	$2.10	$2.10	1,763
2017-04-07	$2.12	$2.12	$2.10	$2.10	$2.10	3,617
2017-04-06	$2.18	$2.18	$2.18	$2.18	$2.18	100
2017-04-05	$2.12	$2.12	$2.12	$2.12	$2.12	200
2017-04-04	$2.14	$2.20	$2.14	$2.20	$2.20	1,300
2017-04-03	$2.23	$2.32	$2.23	$2.32	$2.32	1,900
2017-03-31	$2.04	$2.20	$2.04	$2.20	$2.20	1,100
2017-03-30	$2.05	$2.05	$2.05	$2.05	$2.05	100
2017-03-29	$2.18	$2.18	$2.18	$2.18	$2.18	0
2017-03-28	$2.14	$2.18	$2.05	$2.18	$2.18	3,300
2017-03-27	$2.07	$2.07	$2.07	$2.07	$2.07	1,300
2017-03-24	$2.21	$2.21	$2.21	$2.21	$2.21	100
2017-03-23	$2.19	$2.19	$2.19	$2.19	$2.19	0
2017-03-22	$2.15	$2.19	$2.15	$2.19	$2.19	1,700
2017-03-21	$2.19	$2.19	$2.14	$2.14	$2.14	1,600
2017-03-20	$2.12	$2.12	$2.09	$2.12	$2.12	2,800
2017-03-17	$2.12	$2.12	$2.12	$2.12	$2.12	1,000
2017-03-16	$2.14	$2.14	$2.13	$2.13	$2.13	2,700
2017-03-15	$2.08	$2.08	$2.08	$2.08	$2.08	300
2017-03-14	$2.04	$2.04	$2.04	$2.04	$2.04	0
2017-03-13	$2.04	$2.04	$2.04	$2.04	$2.04	300
2017-03-10	$2.19	$2.19	$2.07	$2.07	$2.07	2,700
2017-03-09	$2.14	$2.14	$2.09	$2.14	$2.14	4,500
2017-03-08	$2.22	$2.22	$2.22	$2.22	$2.22	700
2017-03-07	$2.14	$2.18	$2.14	$2.18	$2.18	1,600
2017-03-06	$2.40	$2.40	$2.40	$2.40	$2.40	0
2017-03-03	$2.40	$2.40	$2.33	$2.40	$2.40	2,700
2017-03-02	$2.44	$2.44	$2.44	$2.44	$2.44	2,000
2017-03-01	$2.49	$2.50	$2.49	$2.50	$2.50	1,900
2017-02-28	$2.66	$2.66	$2.66	$2.66	$2.66	0
2017-02-27	$2.66	$2.66	$2.66	$2.66	$2.66	2,700
2017-02-24	$2.50	$2.50	$2.50	$2.50	$2.50	0
2017-02-23	$2.50	$2.71	$2.50	$2.50	$2.50	1,500
2017-02-22	$2.67	$2.67	$2.46	$2.48	$2.48	5,400
2017-02-21	$2.60	$2.65	$2.60	$2.65	$2.65	900
2017-02-17	$2.65	$2.65	$2.62	$2.65	$2.65	3,100
2017-02-16	$2.76	$2.82	$2.76	$2.80	$2.80	2,600
2017-02-15	$2.89	$2.89	$2.72	$2.89	$2.89	3,600
2017-02-14	$2.73	$2.73	$2.73	$2.73	$2.73	500
2017-02-13	$2.89	$2.89	$2.89	$2.89	$2.89	300
2017-02-10	$2.85	$2.85	$2.85	$2.85	$2.85	500
2017-02-09	$2.98	$2.98	$2.90	$2.93	$2.93	2,800
2017-02-08	$3.00	$3.00	$3.00	$3.00	$3.00	1,200
2017-02-07	$2.88	$2.88	$2.88	$2.88	$2.88	0
2017-02-06	$2.88	$2.88	$2.88	$2.88	$2.88	100
2017-02-03	$2.63	$2.63	$2.63	$2.63	$2.63	0
2017-02-02	$2.63	$2.63	$2.63	$2.63	$2.63	0
2017-02-01	$2.63	$2.63	$2.63	$2.63	$2.63	540
2017-01-30	$2.80	$2.80	$2.80	$2.80	$2.80	500
2017-01-27	$2.82	$2.90	$2.82	$2.90	$2.90	985
2017-01-26	$2.81	$2.86	$2.81	$2.82	$2.82	8,169
2017-01-25	$2.88	$2.88	$2.88	$2.88	$2.88	185
2017-01-24	$2.90	$2.90	$2.90	$2.90	$2.90	185
2017-01-20	$2.92	$2.92	$2.83	$2.85	$2.85	6,277
2017-01-19	$2.92	$2.92	$2.92	$2.92	$2.92	1,700
2017-01-18	$2.89	$2.94	$2.89	$2.94	$2.94	3,090
2017-01-17	$3.04	$3.13	$3.04	$3.13	$3.13	4,037
2017-01-13	$2.90	$2.95	$2.90	$2.94	$2.94	12,233
2017-01-12	$2.98	$2.98	$2.97	$2.98	$2.98	1,800
2017-01-10	$3.12	$3.12	$3.12	$3.12	$3.12	1,967
2017-01-06	$2.54	$2.54	$2.54	$2.54	$2.54	837
2017-01-05	$2.54	$2.54	$2.54	$2.54	$2.54	100
2017-01-04	$2.44	$2.61	$2.44	$2.61	$2.61	2,126
2017-01-03	$2.50	$2.50	$2.50	$2.50	$2.50	2,136
2016-12-30	$2.37	$2.52	$2.37	$2.52	$2.52	819
2016-12-28	$2.31	$2.31	$2.26	$2.26	$2.26	3,248
2016-12-20	$2.18	$2.22	$2.18	$2.18	$2.18	750
2016-12-19	$2.34	$2.34	$2.34	$2.34	$2.34	500
2016-12-16	$2.46	$2.46	$2.37	$2.37	$2.37	1,020
2016-12-15	$2.66	$2.66	$2.57	$2.65	$2.65	1,825
2016-12-14	$2.87	$2.96	$2.87	$2.96	$2.96	701
2016-12-09	$3.14	$3.14	$3.13	$3.13	$3.13	300
2016-12-08	$2.97	$2.97	$2.95	$2.95	$2.95	2,478
2016-12-07	$2.76	$2.76	$2.76	$2.76	$2.76	500
2016-12-06	$2.70	$2.70	$2.64	$2.70	$2.70	540
2016-12-05	$2.52	$2.56	$2.47	$2.56	$2.56	5,030
2016-12-02	$2.48	$2.48	$2.48	$2.48	$2.48	650
2016-12-01	$2.46	$2.49	$2.45	$2.49	$2.49	1,522
2016-10-31	$4.27	$4.27	$4.27	$4.27	$4.27	908
2016-10-28	$4.42	$4.42	$4.42	$4.42	$4.42	1,300
2016-10-27	$4.44	$4.44	$4.43	$4.44	$4.44	1,420
2016-10-25	$4.97	$4.97	$4.83	$4.90	$4.90	7,194
2016-10-24	$4.40	$4.40	$4.21	$4.21	$4.21	3,407
2016-10-21	$4.07	$4.22	$4.02	$4.17	$4.17	2,800
2016-10-20	$4.07	$4.07	$4.04	$4.06	$4.06	4,910
2016-10-19	$4.09	$4.09	$4.09	$4.09	$4.09	2,702
2016-10-18	$3.71	$3.74	$3.71	$3.74	$3.74	300
2016-10-12	$3.19	$3.19	$3.11	$3.13	$3.13	4,060
2016-10-10	$3.13	$3.13	$3.13	$3.13	$3.13	150
2016-10-07	$2.94	$3.19	$2.85	$3.19	$3.19	3,914
2016-10-06	$3.24	$3.39	$3.24	$3.36	$3.36	3,953
2016-10-05	$3.47	$3.50	$3.47	$3.47	$3.47	300
2016-10-04	$3.70	$3.76	$3.56	$3.76	$3.76	2,730
2016-10-03	$3.81	$3.81	$3.75	$3.75	$3.75	1,140
2016-09-30	$3.58	$3.58	$3.58	$3.58	$3.58	2,400
2016-09-27	$3.56	$3.86	$3.51	$3.86	$3.86	16,850
2016-09-26	$3.42	$3.44	$3.38	$3.40	$3.40	6,668
2016-09-23	$3.25	$3.30	$3.25	$3.29	$3.29	2,431
2016-09-22	$3.14	$3.31	$3.14	$3.31	$3.31	2,150
2016-09-21	$3.00	$3.00	$3.00	$3.00	$3.00	1,702
2016-09-20	$3.00	$3.06	$3.00	$3.00	$3.00	5,061
2016-09-19	$2.62	$3.10	$2.62	$2.93	$2.93	5,275
2016-09-16	$2.79	$2.79	$2.79	$2.79	$2.79	100
2016-09-13	$2.81	$2.81	$2.65	$2.73	$2.73	2,238
2016-09-12	$2.76	$2.88	$2.76	$2.83	$2.83	12,092
2016-09-09	$2.92	$2.92	$2.92	$2.92	$2.92	9,263
2016-09-08	$2.69	$2.69	$2.69	$2.69	$2.69	1,338
2016-09-07	$2.48	$2.48	$2.46	$2.47	$2.47	9,083
2016-09-06	$2.43	$2.43	$2.34	$2.43	$2.43	6,621
2016-09-02	$2.42	$2.42	$2.42	$2.42	$2.42	350
2016-09-01	$2.32	$2.32	$2.32	$2.32	$2.32	259
2016-08-31	$2.20	$2.20	$2.20	$2.20	$2.20	190
2016-08-26	$2.66	$2.66	$2.66	$2.66	$2.66	3,000
2016-08-24	$2.65	$2.65	$2.63	$2.65	$2.65	3,750
2016-08-23	$2.59	$2.65	$2.45	$2.48	$2.48	1,240
2016-08-22	$2.52	$2.58	$2.52	$2.58	$2.58	1,250
2016-08-17	$2.36	$2.45	$2.35	$2.45	$2.45	18,460
2016-08-16	$2.36	$2.60	$2.36	$2.45	$2.45	3,737
2016-08-15	$2.01	$2.01	$2.01	$2.01	$2.01	100
2016-08-11	$2.14	$2.14	$2.14	$2.14	$2.14	300
2016-08-10	$2.06	$2.06	$2.06	$2.06	$2.06	1,600
2016-08-09	$1.98	$1.98	$1.95	$1.97	$1.97	4,502
2016-08-08	$1.99	$1.99	$1.80	$1.80	$1.80	5,150
2016-08-05	$2.10	$2.12	$2.01	$2.09	$2.09	5,442
2016-08-04	$2.16	$2.16	$2.16	$2.16	$2.16	1,822
2016-08-03	$1.75	$1.91	$1.75	$1.91	$1.91	3,584
2016-08-02	$1.91	$1.91	$1.90	$1.90	$1.90	3,900
2016-08-01	$1.86	$2.30	$1.86	$2.30	$2.30	8,714
2016-07-29	$1.86	$1.86	$1.75	$1.86	$1.86	11,562
2016-07-28	$1.86	$1.86	$1.85	$1.85	$1.85	950
2016-07-27	$1.75	$1.75	$1.75	$1.75	$1.75	1,675
2016-07-26	$1.75	$1.98	$1.70	$1.80	$1.80	17,969
2016-07-22	$1.73	$1.73	$1.73	$1.73	$1.73	1,100
2016-07-21	$1.70	$1.70	$1.60	$1.61	$1.61	13,700
2016-07-15	$1.64	$1.64	$1.64	$1.64	$1.64	2,100
2016-07-07	$1.64	$1.64	$1.64	$1.64	$1.64	100
2016-07-01	$1.60	$1.63	$1.59	$1.63	$1.63	1,010
2016-06-30	$1.42	$1.42	$1.42	$1.42	$1.42	500
2016-06-24	$1.43	$1.43	$1.30	$1.30	$1.30	700
2016-06-17	$1.57	$1.57	$1.57	$1.57	$1.57	40
2016-06-14	$1.57	$1.57	$1.57	$1.57	$1.57	2,550
2016-06-09	$1.46	$1.57	$1.46	$1.57	$1.57	4,100
2016-06-06	$1.50	$1.50	$1.50	$1.50	$1.50	1,400
2016-06-02	$1.40	$1.41	$1.40	$1.41	$1.41	7,500
2016-05-24	$1.45	$1.45	$1.39	$1.39	$1.39	1,330
2016-05-16	$1.50	$1.50	$1.50	$1.50	$1.50	100
2016-05-09	$1.53	$1.53	$1.53	$1.53	$1.53	200
2016-05-04	$1.60	$1.97	$1.60	$1.97	$1.97	900
2016-05-03	$1.60	$1.72	$1.60	$1.72	$1.72	1,450
2016-05-02	$1.49	$1.49	$1.49	$1.49	$1.49	1,500
2016-04-18	$1.60	$1.60	$1.60	$1.60	$1.60	600
2016-04-11	$1.60	$1.60	$1.60	$1.60	$1.60	200
2016-04-04	$1.65	$1.65	$1.65	$1.65	$1.65	465
2016-03-04	$1.82	$1.82	$1.78	$1.78	$1.78	1,450
2016-03-03	$1.79	$1.79	$1.79	$1.79	$1.79	177
2016-03-02	$1.79	$1.79	$1.79	$1.79	$1.79	422
2016-02-25	$1.70	$1.70	$1.70	$1.70	$1.70	500
2016-02-24	$1.65	$1.65	$1.65	$1.65	$1.65	100
2016-02-16	$1.53	$1.53	$1.53	$1.53	$1.53	1,250
2016-02-12	$1.57	$1.57	$1.57	$1.57	$1.57	100
2016-02-11	$1.28	$1.28	$1.28	$1.28	$1.28	1,000
2016-02-09	$1.22	$1.22	$1.22	$1.22	$1.22	400
2016-02-05	$1.45	$1.45	$1.38	$1.38	$1.38	11,245
2016-02-04	$1.43	$1.43	$1.43	$1.43	$1.43	400
2016-02-03	$1.40	$1.42	$1.40	$1.40	$1.40	1,100
2016-01-28	$1.60	$1.60	$1.46	$1.60	$1.60	2,580
2016-01-27	$1.60	$1.60	$1.60	$1.60	$1.60	300
2016-01-26	$1.40	$1.40	$1.40	$1.40	$1.40	100
2016-01-21	$1.53	$1.55	$1.53	$1.55	$1.55	2,172
2016-01-20	$1.52	$1.53	$1.52	$1.53	$1.53	864
2016-01-13	$1.53	$1.53	$1.50	$1.53	$1.53	12,965

Alkane Resources Ltd (ANLKY) News Headlines

Recent Alkane Resources Ltd (ANLKY) News

Similar Companies to Alkane Resources Ltd (ANLKY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Alkane Resources Ltd (ANLKY) Exchange: OTCQX