Alkane Res Ltd (OP: ANLKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		1.720	1.720	1.720	0	-0.20(-10.42%)
May 25, 2017		1.920	1.920	1.920	0	+0.00(+0.00%)
May 24, 2017	1.750	1.920	1.750	1.920	6,765	-0.08(-4.00%)
May 18, 2017		2.000	2.000	2.000	99	-0.02(-0.99%)
May 15, 2017		2.020	2.020	2.020	0	+0.06(+3.06%)
May 12, 2017	1.960	1.960	1.920	1.960	5,927	+0.28(+16.67%)
May 11, 2017	1.680	1.680	1.680	1.680	400	-0.22(-11.58%)
May 05, 2017		1.900	1.900	1.900	0	-0.04(-2.06%)
May 03, 2017		1.940	1.940	1.940	0	+0.08(+4.30%)
May 02, 2017	1.840	1.925	1.840	1.860	6,175	-0.06(-3.12%)
Apr 28, 2017		1.920	1.920	1.920	0	+0.07(+3.78%)
Apr 27, 2017	1.770	1.850	1.770	1.850	10,407	+0.06(+3.35%)
Apr 26, 2017	1.750	1.790	1.700	1.790	7,090	-0.12(-6.28%)
Apr 25, 2017	1.940	1.940	1.910	1.910	1,812	-0.03(-1.55%)
Apr 24, 2017	1.940	1.940	1.940	1.940	350	+0.05(+2.65%)
Apr 21, 2017	1.980	1.980	1.890	1.890	1,900	-0.09(-4.55%)
Apr 20, 2017	1.920	1.980	1.890	1.980	1,200	+0.05(+2.59%)
Apr 19, 2017	1.930	1.930	1.930	1.930	400	-0.02(-1.03%)
Apr 18, 2017	1.950	1.950	1.885	1.950	1,700	-0.08(-3.94%)
Apr 17, 2017	2.030	2.030	1.990	2.030	1,132	+0.02(+1.00%)
Apr 13, 2017	2.010	2.010	2.010	2.010	963	-0.01(-0.50%)
Apr 12, 2017	2.020	2.020	1.965	2.020	650	+0.12(+6.32%)
Apr 11, 2017	1.880	1.990	1.880	1.900	2,819	-0.20(-9.52%)
Apr 10, 2017	2.100	2.100	2.020	2.100	1,763	+0.00(+0.00%)
Apr 07, 2017	2.118	2.118	2.100	2.100	3,617	-0.08(-3.67%)
Apr 06, 2017	2.180	2.180	2.180	2.180	100	+0.06(+2.83%)
Apr 05, 2017	2.120	2.120	2.120	2.120	200	-0.08(-3.64%)
Apr 04, 2017	2.140	2.200	2.140	2.200	1,300	-0.12(-5.17%)
Apr 03, 2017	2.225	2.320	2.225	2.320	1,909	+0.12(+5.45%)
Mar 31, 2017	2.040	2.200	2.040	2.200	1,117	+0.15(+7.32%)
Mar 30, 2017	2.050	2.050	2.050	2.050	110	-0.13(-5.96%)
Mar 28, 2017		2.180	2.180	2.180	0	+0.11(+5.31%)
Mar 27, 2017	2.070	2.070	2.070	2.070	1,300	-0.14(-6.33%)
Mar 24, 2017	2.210	2.210	2.210	2.210	140	+0.02(+0.91%)
Mar 22, 2017		2.190	2.190	2.190	0	+0.05(+2.34%)
Mar 21, 2017	2.190	2.190	2.140	2.140	1,625	+0.02(+0.94%)
Mar 20, 2017	2.120	2.120	2.085	2.120	2,800	+0.00(+0.00%)
Mar 17, 2017	2.120	2.120	2.120	2.120	1,000	-0.01(-0.47%)
Mar 16, 2017	2.140	2.140	2.130	2.130	2,738	+0.05(+2.40%)
Mar 15, 2017	2.080	2.080	2.080	2.080	290	+0.04(+1.96%)
Mar 13, 2017		2.040	2.040	2.040	0	-0.03(-1.45%)
Mar 10, 2017	2.190	2.190	2.070	2.070	2,650	-0.07(-3.27%)
Mar 09, 2017	2.140	2.140	2.085	2.140	4,500	-0.08(-3.60%)
Mar 08, 2017	2.220	2.220	2.220	2.220	700	+0.04(+1.83%)
Mar 07, 2017	2.140	2.180	2.140	2.180	1,600	-0.22(-9.16%)
Mar 03, 2017		2.400	2.400	2.400	0	-0.04(-1.64%)
Mar 02, 2017	2.440	2.440	2.440	2.440	2,000	-0.06(-2.36%)
Mar 01, 2017	2.490	2.500	2.490	2.499	1,862	-0.16(-6.05%)
Feb 27, 2017		2.660	2.660	2.660	1	+0.16(+6.40%)
Feb 23, 2017		2.500	2.500	2.500	69	+0.02(+0.81%)
Feb 22, 2017	2.670	2.670	2.460	2.480	5,397	-0.17(-6.42%)
Feb 21, 2017	2.595	2.650	2.595	2.650	910	+0.00(+0.00%)
Feb 17, 2017		2.650	2.650	2.650	0	-0.15(-5.36%)
Feb 16, 2017	2.760	2.820	2.760	2.800	2,600	-0.09(-3.11%)
Feb 15, 2017	2.890	2.890	2.720	2.890	3,612	+0.16(+5.86%)
Feb 14, 2017	2.730	2.730	2.730	2.730	531	-0.16(-5.54%)
Feb 13, 2017	2.890	2.890	2.890	2.890	300	+0.04(+1.40%)
Feb 10, 2017	2.850	2.850	2.850	2.850	510	-0.08(-2.73%)
Feb 09, 2017	2.980	2.980	2.900	2.930	2,800	-0.07(-2.33%)
Feb 08, 2017	3.000	3.000	3.000	3.000	1,170	+0.12(+4.17%)
Feb 06, 2017		2.880	2.880	2.880	0	+0.25(+9.51%)
Feb 01, 2017		2.630	2.630	2.630	0	-0.17(-6.07%)
Jan 30, 2017		2.800	2.800	2.800	0	-0.10(-3.45%)
Jan 27, 2017	2.820	2.900	2.820	2.900	985	+0.08(+2.84%)
Jan 26, 2017	2.810	2.860	2.810	2.820	8,169	-0.06(-2.08%)
Jan 25, 2017	2.880	2.880	2.880	2.880	185	-0.02(-0.69%)
Jan 24, 2017	2.900	2.900	2.900	2.900	185	+0.05(+1.75%)
Jan 20, 2017		2.850	2.850	2.850	0	-0.07(-2.40%)
Jan 19, 2017	2.920	2.920	2.920	2.920	1,700	-0.02(-0.68%)
Jan 18, 2017	2.890	2.940	2.890	2.940	3,090	-0.19(-6.07%)
Jan 17, 2017	3.040	3.130	3.040	3.130	4,037	+0.19(+6.46%)
Jan 13, 2017		2.940	2.940	2.940	0	-0.04(-1.34%)
Jan 12, 2017	2.980	2.980	2.973	2.980	1,800	-0.14(-4.49%)
Jan 10, 2017		3.120	3.120	3.120	0	+0.58(+22.83%)
Jan 05, 2017		2.540	2.540	2.540	0	-0.07(-2.68%)
Jan 04, 2017	2.440	2.610	2.440	2.610	2,126	+0.11(+4.40%)
Jan 03, 2017	2.500	2.500	2.500	2.500	2,136	-0.02(-0.79%)
Dec 30, 2016		2.520	2.520	2.520	0	+0.26(+11.50%)
Dec 28, 2016		2.260	2.260	2.260	0	+0.08(+3.67%)
Dec 20, 2016		2.180	2.180	2.180	0	-0.16(-6.84%)
Dec 19, 2016	2.340	2.340	2.340	2.340	500	-0.03(-1.27%)
Dec 16, 2016	2.460	2.460	2.370	2.370	1,020	-0.28(-10.57%)
Dec 15, 2016	2.660	2.660	2.570	2.650	1,825	-0.31(-10.47%)
Dec 14, 2016	2.870	2.960	2.870	2.960	701	-0.17(-5.43%)
Dec 09, 2016		3.130	3.130	3.130	0	+0.18(+6.10%)
Dec 08, 2016	2.970	2.970	2.950	2.950	2,478	+0.19(+6.88%)
Dec 07, 2016	2.760	2.760	2.760	2.760	500	+0.06(+2.22%)
Dec 06, 2016	2.700	2.700	2.644	2.700	540	+0.14(+5.47%)
Dec 05, 2016	2.524	2.560	2.470	2.560	5,030	+0.08(+3.39%)
Dec 02, 2016	2.480	2.480	2.476	2.476	650	-0.01(-0.48%)
Dec 01, 2016	2.463	2.488	2.450	2.488	1,522	-0.03(-1.27%)
Nov 30, 2016	2.526	2.530	2.520	2.520	3,250	-0.01(-0.40%)
Nov 29, 2016	2.650	2.650	2.530	2.530	5,317	-0.62(-19.68%)
Nov 25, 2016		3.150	3.150	3.150	0	-0.01(-0.32%)
Nov 23, 2016		3.160	3.160	3.160	0	-0.38(-10.73%)
Nov 22, 2016	3.540	3.540	3.540	3.540	400	+0.11(+3.21%)
Nov 21, 2016	3.610	3.610	3.410	3.430	1,456	-0.58(-14.46%)
Nov 18, 2016	4.010	4.010	4.010	4.010	1,185	-0.31(-7.18%)
Nov 15, 2016		4.320	4.320	4.320	0	-0.02(-0.46%)
Nov 11, 2016		4.340	4.340	4.340	0	-0.26(-5.65%)
Nov 10, 2016	4.590	4.600	4.580	4.600	3,020	+0.20(+4.55%)
Nov 09, 2016	4.840	4.840	4.400	4.400	1,987	-0.13(-2.87%)
Nov 08, 2016	4.700	4.700	4.530	4.530	750	-0.33(-6.79%)
Nov 07, 2016	4.860	4.896	4.860	4.860	14,847	+0.31(+6.81%)
Nov 04, 2016	4.550	4.650	4.550	4.550	5,001	+0.16(+3.64%)
Nov 03, 2016	4.490	4.490	4.390	4.390	300	+0.17(+4.03%)
Nov 02, 2016	4.250	4.250	4.220	4.220	1,416	+0.08(+1.93%)
Nov 01, 2016	4.240	4.240	4.140	4.140	2,843	-0.13(-3.04%)
Oct 31, 2016	4.270	4.270	4.270	4.270	908	-0.15(-3.39%)
Oct 28, 2016	4.420	4.420	4.420	4.420	1,300	-0.02(-0.45%)
Oct 27, 2016	4.440	4.440	4.430	4.440	1,420	-0.46(-9.39%)
Oct 25, 2016		4.900	4.900	4.900	0	+0.69(+16.39%)
Oct 24, 2016	4.400	4.400	4.210	4.210	3,407	+0.04(+0.96%)
Oct 21, 2016	4.070	4.220	4.020	4.170	2,800	+0.11(+2.71%)
Oct 20, 2016	4.070	4.070	4.040	4.060	4,910	-0.03(-0.73%)
Oct 19, 2016	4.090	4.090	4.090	4.090	2,702	+0.35(+9.36%)
Oct 18, 2016	3.710	3.740	3.710	3.740	300	+0.12(+3.31%)
Oct 14, 2016		3.620	3.620	3.620	0	+0.06(+1.69%)
Oct 13, 2016	3.550	3.560	3.550	3.560	3,684	+0.43(+13.74%)
Oct 12, 2016	3.190	3.190	3.110	3.130	4,060	+0.00(+0.00%)
Oct 10, 2016		3.130	3.130	3.130	0	-0.06(-1.88%)
Oct 07, 2016	2.940	3.190	2.850	3.190	3,914	-0.17(-5.06%)
Oct 06, 2016	3.240	3.390	3.240	3.360	3,953	-0.11(-3.17%)
Oct 05, 2016	3.470	3.500	3.470	3.470	300	-0.29(-7.71%)
Oct 04, 2016	3.700	3.760	3.560	3.760	2,730	+0.01(+0.27%)
Oct 03, 2016	3.810	3.810	3.750	3.750	1,140	+0.17(+4.75%)
Sep 30, 2016	3.580	3.581	3.580	3.580	2,400	+0.09(+2.58%)
Sep 29, 2016	3.450	3.490	3.450	3.490	800	-0.14(-3.86%)
Sep 28, 2016	3.630	3.630	3.630	3.630	3,406	-0.23(-5.96%)
Sep 27, 2016	3.560	3.860	3.510	3.860	16,850	+0.46(+13.53%)
Sep 26, 2016	3.420	3.440	3.380	3.400	6,668	+0.11(+3.30%)
Sep 23, 2016	3.250	3.300	3.250	3.292	2,431	-0.02(-0.56%)
Sep 22, 2016	3.140	3.310	3.140	3.310	2,150	+0.31(+10.33%)
Sep 21, 2016	3.000	3.000	3.000	3.000	1,702	+0.00(+0.00%)
Sep 20, 2016	3.000	3.060	3.000	3.000	5,061	+0.07(+2.39%)
Sep 19, 2016	2.623	3.100	2.620	2.930	5,275	+0.14(+5.02%)
Sep 16, 2016	2.790	2.790	2.790	2.790	100	+0.06(+2.20%)
Sep 13, 2016		2.730	2.730	2.730	0	-0.10(-3.53%)
Sep 12, 2016	2.760	2.880	2.760	2.830	12,092	-0.09(-3.08%)
Sep 09, 2016	2.920	2.920	2.920	2.920	9,263	+0.23(+8.55%)
Sep 08, 2016	2.690	2.690	2.690	2.690	1,338	+0.22(+8.91%)
Sep 07, 2016	2.480	2.480	2.460	2.470	9,083	+0.04(+1.65%)
Sep 06, 2016	2.430	2.430	2.340	2.430	6,621	+0.01(+0.41%)
Sep 02, 2016		2.420	2.420	2.420	0	+0.10(+4.31%)
Sep 01, 2016	2.320	2.320	2.320	2.320	259	+0.12(+5.45%)
Aug 31, 2016	2.200	2.200	2.200	2.200	190	-0.46(-17.29%)
Aug 26, 2016		2.660	2.660	2.660	0	+0.01(+0.38%)
Aug 24, 2016		2.650	2.650	2.650	0	+0.17(+6.85%)
Aug 23, 2016	2.590	2.650	2.450	2.480	1,240	-0.10(-3.88%)
Aug 22, 2016	2.520	2.580	2.520	2.580	1,250	+0.13(+5.31%)
Aug 17, 2016		2.450	2.450	2.450	0	+0.00(+0.00%)
Aug 16, 2016	2.360	2.600	2.360	2.450	3,737	+0.44(+21.89%)
Aug 15, 2016	2.010	2.010	2.010	2.010	100	-0.13(-6.07%)
Aug 11, 2016		2.140	2.140	2.140	0	+0.08(+3.88%)
Aug 10, 2016	2.060	2.060	2.060	2.060	1,600	+0.09(+4.57%)
Aug 09, 2016	1.980	1.980	1.950	1.970	4,502	+0.17(+9.44%)
Aug 08, 2016	1.990	1.990	1.800	1.800	5,150	-0.29(-13.88%)
Aug 05, 2016	2.096	2.120	2.010	2.090	5,442	-0.07(-3.24%)
Aug 04, 2016	2.160	2.160	2.160	2.160	1,822	+0.25(+13.09%)
Aug 03, 2016	1.750	1.910	1.750	1.910	3,584	+0.01(+0.53%)
Aug 02, 2016	1.910	1.910	1.900	1.900	3,900	-0.40(-17.39%)
Aug 01, 2016	1.860	2.300	1.860	2.300	8,714	+0.44(+23.66%)
Jul 29, 2016	1.860	1.860	1.750	1.860	11,562	+0.01(+0.54%)
Jul 28, 2016	1.860	1.860	1.850	1.850	950	+0.10(+5.71%)
Jul 27, 2016	1.750	1.750	1.750	1.750	1,675	-0.05(-2.78%)
Jul 26, 2016	1.750	1.980	1.695	1.800	17,969	+0.07(+4.05%)
Jul 22, 2016		1.730	1.730	1.730	0	+0.12(+7.45%)
Jul 21, 2016	1.695	1.700	1.600	1.610	13,700	-0.03(-1.83%)
Jul 15, 2016		1.640	1.640	1.640	0	+0.00(+0.00%)
Jul 07, 2016		1.640	1.640	1.640	0	+0.01(+0.61%)
Jul 01, 2016		1.630	1.630	1.630	0	+0.21(+14.79%)
Jun 30, 2016	1.420	1.420	1.420	1.420	500	+0.12(+9.23%)
Jun 24, 2016		1.300	1.300	1.300	0	-0.27(-17.20%)
Jun 14, 2016		1.570	1.570	1.570	0	+0.00(+0.00%)
Jun 09, 2016		1.570	1.570	1.570	0	+0.07(+4.67%)
Jun 06, 2016		1.500	1.500	1.500	0	+0.09(+6.38%)