Alkane Res Ltd (OP: ANLKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2014	2.887	2.887	2.887	2.887	0	+0.10(+3.48%)
May 01, 2014		2.790	2.790	2.790	70	-0.16(-5.42%)
Apr 24, 2014		2.950	2.950	2.950	0	+0.03(+1.11%)
Apr 17, 2014		2.917	2.917	2.917	0	+0.08(+2.73%)
Apr 16, 2014	2.850	2.850	2.840	2.840	2,000	-0.10(-3.55%)
Apr 14, 2014		2.945	2.945	2.945	0	+0.05(+1.89%)
Apr 11, 2014	2.890	2.890	2.890	2.890	0	+0.01(+0.35%)
Mar 27, 2014		2.880	2.880	2.880	0	+0.00(+0.00%)
Mar 26, 2014	2.880	2.880	2.880	2.880	573	+0.19(+7.06%)
Mar 24, 2014		2.690	2.690	2.690	0	+0.05(+1.89%)
Mar 21, 2014	2.640	2.650	2.630	2.640	1,480	-0.34(-11.41%)
Mar 20, 2014	2.980	2.980	2.980	2.980	100	-0.15(-4.79%)
Mar 19, 2014	3.130	3.130	3.130	3.130	100	+0.01(+0.32%)
Mar 18, 2014	3.120	3.120	3.120	3.120	500	+0.00(+0.00%)
Mar 17, 2014	3.120	3.120	3.120	3.120	280	+0.01(+0.32%)
Mar 14, 2014	3.040	3.200	3.040	3.110	0	-0.16(-4.89%)
Mar 13, 2014	3.270	3.270	3.270	3.270	100	+0.05(+1.55%)
Mar 12, 2014	3.220	3.220	3.220	3.220	100	-0.05(-1.53%)
Mar 11, 2014	3.120	3.270	3.120	3.270	750	+0.15(+4.81%)
Mar 10, 2014	3.144	3.160	3.120	3.120	7,620	-0.40(-11.36%)
Mar 05, 2014		3.520	3.520	3.520	0	+0.00(+0.00%)
Feb 26, 2014		3.520	3.520	3.520	0	-0.07(-1.95%)
Feb 25, 2014	3.610	3.610	3.590	3.590	798	-0.06(-1.64%)
Feb 21, 2014		3.650	3.650	3.650	0	-0.14(-3.69%)
Feb 19, 2014	3.790	3.790	3.790	3.790	0	-0.09(-2.32%)
Feb 18, 2014	3.880	3.880	3.880	3.880	250	+0.09(+2.37%)
Feb 11, 2014		3.790	3.790	3.790	0	+0.04(+1.07%)
Feb 05, 2014		3.750	3.750	3.750	15	+0.13(+3.59%)
Jan 23, 2014		3.620	3.620	3.620	0	-0.22(-5.73%)
Jan 22, 2014	3.860	3.860	3.840	3.840	1,725	+0.00(+0.00%)
Jan 21, 2014	3.840	3.840	3.840	3.840	1,000	+0.19(+5.21%)
Jan 17, 2014		3.650	3.650	3.650	0	+0.14(+3.99%)
Jan 14, 2014	3.510	3.510	3.510	3.510	0	-0.02(-0.57%)
Jan 13, 2014	3.620	3.620	3.530	3.530	425	+0.29(+8.95%)
Jan 07, 2014	3.240	3.240	3.240	3.240	120	+0.14(+4.52%)
Jan 03, 2014		3.100	3.100	3.100	0	+0.05(+1.64%)
Jan 02, 2014	3.050	3.050	3.050	3.050	800	+0.06(+1.94%)
Dec 31, 2013		2.992	2.992	2.992	0	-0.01(-0.27%)
Dec 30, 2013	3.000	3.000	3.000	3.000	335	+0.12(+4.17%)
Dec 24, 2013		2.880	2.880	2.880	75	-0.15(-4.95%)
Dec 23, 2013	3.030	3.030	3.030	3.030	200	-0.11(-3.50%)
Dec 20, 2013	3.140	3.140	3.140	3.140	0	-0.04(-1.26%)
Dec 18, 2013		3.180	3.180	3.180	0	+0.07(+2.25%)
Dec 16, 2013		3.110	3.110	3.110	0	-0.08(-2.51%)
Dec 10, 2013		3.190	3.190	3.190	0	+0.29(+10.00%)
Dec 09, 2013	2.900	2.900	2.900	2.900	800	+0.20(+7.41%)
Dec 05, 2013	2.700	2.700	2.700	2.700	0	+0.02(+0.75%)
Dec 03, 2013		2.680	2.680	2.680	0	-0.28(-9.61%)
Dec 02, 2013	3.000	3.000	2.965	2.965	1,200	-0.29(-8.77%)
Nov 29, 2013	3.250	3.250	3.250	3.250	200	+0.00(+0.00%)
Nov 27, 2013	3.250	3.250	3.250	3.250	200	-0.01(-0.31%)
Nov 26, 2013	3.280	3.280	3.260	3.260	2,300	-0.13(-3.83%)
Nov 20, 2013		3.390	3.390	3.390	0	-0.03(-0.88%)
Nov 19, 2013	3.420	3.420	3.420	3.420	1,000	-0.02(-0.58%)
Nov 18, 2013	3.440	3.516	3.440	3.440	703	-0.60(-14.85%)
Nov 07, 2013		4.040	4.040	4.040	0	+0.28(+7.45%)
Oct 23, 2013		3.760	3.760	3.760	0	+0.01(+0.27%)
Oct 22, 2013	3.750	3.750	3.750	3.750	1,000	+0.06(+1.65%)
Oct 18, 2013		3.689	3.689	3.689	0	+0.23(+6.62%)
Oct 16, 2013		3.460	3.460	3.460	0	-0.21(-5.72%)
Oct 15, 2013	3.713	3.713	3.670	3.670	1,000	+0.42(+12.92%)
Oct 10, 2013		3.250	3.250	3.250	0	-0.16(-4.69%)
Oct 08, 2013		3.410	3.410	3.410	0	-0.44(-11.43%)
Oct 02, 2013		3.850	3.850	3.850	0	+0.18(+4.90%)
Sep 27, 2013		3.670	3.670	3.670	0	+0.14(+3.97%)
Sep 26, 2013	3.530	3.530	3.530	3.530	500	-0.29(-7.59%)
Sep 25, 2013	3.820	3.820	3.820	3.820	4,000	+0.16(+4.37%)
Sep 24, 2013	3.640	3.750	3.640	3.660	600	+0.42(+12.96%)
Sep 13, 2013		3.240	3.240	3.240	0	-0.01(-0.31%)
Sep 09, 2013		3.250	3.250	3.250	0	-0.01(-0.31%)
Sep 06, 2013	3.150	3.260	3.150	3.260	2,200	+0.06(+1.87%)
Sep 03, 2013		3.200	3.200	3.200	0	+0.05(+1.59%)
Aug 28, 2013		3.150	3.150	3.150	0	+0.04(+1.29%)
Aug 27, 2013	3.110	3.110	3.110	3.110	200	+0.02(+0.65%)
Aug 26, 2013	3.090	3.090	3.089	3.090	515	-0.13(-4.04%)
Aug 23, 2013	3.177	3.220	3.177	3.220	400	-0.03(-0.89%)
Aug 21, 2013		3.249	3.249	3.249	0	+0.09(+2.82%)
Aug 20, 2013	3.250	3.250	3.160	3.160	1,900	+0.00(+0.00%)
Aug 15, 2013		3.160	3.160	3.160	0	-0.16(-4.82%)
Aug 14, 2013	3.330	3.330	3.320	3.320	1,000	-0.13(-3.77%)
Aug 13, 2013	3.450	3.450	3.450	3.450	400	-0.18(-4.96%)
Aug 12, 2013	3.630	3.640	3.630	3.630	3,500	+0.43(+13.44%)
Aug 08, 2013		3.200	3.200	3.200	0	-0.11(-3.32%)
Aug 07, 2013	3.250	3.370	3.250	3.310	2,900	+0.06(+1.85%)
Aug 06, 2013	3.300	3.310	3.130	3.250	5,200	-0.20(-5.80%)
Aug 05, 2013	3.579	3.580	3.328	3.450	2,100	-0.43(-11.08%)
Jul 29, 2013		3.880	3.880	3.880	0	-0.36(-8.49%)
Jul 23, 2013		4.240	4.240	4.240	0	+0.02(+0.47%)
Jul 22, 2013	4.220	4.220	4.220	4.220	300	+0.00(+0.00%)
Jul 19, 2013	4.220	4.220	4.220	4.220	1,000	+0.21(+5.11%)
Jul 18, 2013	4.010	4.015	4.010	4.015	900	+0.19(+5.10%)
Jul 15, 2013	3.820	3.820	3.820	3.820	0	+0.36(+10.40%)
Jul 10, 2013		3.460	3.460	3.460	0	+0.10(+2.98%)
Jul 09, 2013	3.610	3.610	3.360	3.360	425	-0.13(-3.72%)
Jul 05, 2013	3.490	3.490	3.490	3.490	0	+0.41(+13.31%)
Jul 03, 2013	3.080	3.080	3.080	3.080	150	+0.31(+11.19%)
Jun 28, 2013		2.770	2.770	2.770	0	+0.12(+4.53%)
Jun 26, 2013	2.640	2.650	2.640	2.650	200	-0.22(-7.67%)
Jun 21, 2013	2.870	2.870	2.870	2.870	0	+0.00(+0.00%)
Jun 20, 2013	2.910	2.910	2.870	2.870	300	-0.56(-16.33%)