Dark

ALKFF
ALKALINE FUEL CELL PWR CO
stock OTC

Inactive

May 3, 2023

0.0285USD+16.245%(+0.0040)15,000

Pre-market

Dec 31, 1969

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-03	0.025750	0.028480	0.025750	0.028480	+16.245%	15,000	0.000%
2023-05-01	0.030000	0.030000	0.024500	0.024500	+0.164%	42,666	+16.245%
2023-04-21	0.024460	0.024460	0.024460	0.024460	+51.925%	10,000	+16.435%
2023-04-19	0.071000	0.071000	0.016100	0.016100	-54.000%	100,000	+76.894%
2023-04-18	0.031200	0.035000	0.030000	0.035000	+12.179%	22,000	-18.629%
2023-04-17	0.031200	0.031200	0.031200	0.031200	+4.698%	400	-8.718%
2023-04-14	0.034900	0.034900	0.029800	0.029800	-4.487%	13,888	-4.430%
2023-04-12	0.049750	0.049750	0.031200	0.031200	0.000%	10,000	-8.718%
2023-04-11	0.031200	0.031200	0.031200	0.031200	+60.000%	1,033	-8.718%
2023-04-06	0.019500	0.019500	0.019500	0.019500	-33.898%	15,000	+46.051%
2023-03-31	0.029500	0.029500	0.029500	0.029500	-26.617%	11,666	-3.458%
2023-03-30	0.056250	0.056250	0.040200	0.040200	+5.512%	19,410	-29.154%
2023-03-29	0.061200	0.061200	0.038100	0.038100	+2.973%	637	-25.249%
2023-03-28	0.037000	0.037000	0.037000	0.037000	-1.596%	30,060	-23.027%
2023-03-24	0.037600	0.037600	0.037600	0.037600	-0.265%	5,500	-24.255%
2023-03-21	0.037910	0.037910	0.037700	0.037700	-55.119%	44,833	-24.456%
2023-03-17	0.084000	0.084000	0.084000	0.084000	+91.235%	2,243	-66.095%
2023-03-15	0.043925	0.043925	0.043925	0.043925	-7.526%	5,000	-35.162%
2023-03-14	0.038350	0.047500	0.038350	0.047500	-1.042%	4,427	-40.042%
2023-03-13	0.049000	0.049000	0.048000	0.048000	-2.041%	1,100	-40.667%
2023-03-10	0.050000	0.050000	0.049000	0.049000	+30.667%	8,000	-41.878%
2023-03-06	0.037500	0.037500	0.037500	0.037500	-6.250%	10,273	-24.053%
2023-03-03	0.040000	0.040000	0.040000	0.040000	0.000%	400	-28.800%
2023-03-01	0.040000	0.040000	0.040000	0.040000	-18.732%	10,000	-28.800%
2023-02-27	0.049220	0.049220	0.049220	0.049220	+28.916%	2,000	-42.137%
2023-02-24	0.028000	0.038180	0.028000	0.038180	0.000%	400	-25.406%
2023-02-22	0.031000	0.040000	0.031000	0.038180	+0.765%	45,000	-25.406%
2023-02-21	0.037700	0.040000	0.037700	0.037890	-5.275%	12,400	-24.835%
2023-02-17	0.041000	0.042800	0.022900	0.040000	-16.178%	47,300	-28.800%
2023-02-16	0.047720	0.047720	0.047720	0.047720	+10.977%	6,091	-40.319%
2023-02-14	0.040320	0.043000	0.039850	0.043000	+2.381%	49,000	-33.767%
2023-02-10	0.042000	0.042000	0.042000	0.042000	-53.333%	16,005	-32.190%
2023-02-09	0.065000	0.094000	0.065000	0.090000	+50.000%	7,605	-68.356%
2023-02-08	0.050000	0.060000	0.049700	0.060000	+20.000%	43,924	-52.533%
2023-02-07	0.045500	0.050000	0.043850	0.050000	-18.301%	89,217	-43.040%
2023-02-06	0.047000	0.061200	0.047000	0.061200	+16.350%	12,116	-53.464%
2023-02-03	0.052600	0.052600	0.052600	0.052600	-0.019%	17,150	-45.856%
2023-01-31	0.098000	0.098000	0.052280	0.052610	-0.736%	27,700	-45.866%
2023-01-30	0.100000	0.100000	0.053000	0.053000	-7.018%	25,100	-46.264%
2023-01-27	0.059900	0.059900	0.057000	0.057000	-12.321%	31,200	-50.035%
2023-01-26	0.057000	0.096200	0.057000	0.065010	+19.284%	16,252	-56.191%
2023-01-25	0.054350	0.057000	0.051100	0.054500	+12.371%	17,910	-47.743%
2023-01-24	0.064000	0.064000	0.048500	0.048500	-24.219%	73,370	-41.278%
2023-01-23	0.063500	0.131000	0.063250	0.064000	+4.065%	15,459	-55.500%
2023-01-20	0.065000	0.065000	0.061500	0.061500	-4.651%	40,010	-53.691%
2023-01-19	0.060000	0.145450	0.058990	0.064500	+19.048%	74,830	-55.845%
2023-01-17	0.050400	0.054180	0.050400	0.054180	-9.700%	2,920	-47.434%
2023-01-13	0.057000	0.060000	0.057000	0.060000	+6.364%	60,000	-52.533%
2023-01-12	0.055650	0.056410	0.055650	0.056410	+4.308%	6,425	-49.512%
2023-01-11	0.078000	0.078000	0.054080	0.054080	-30.667%	101,805	-47.337%
2023-01-10	0.052000	0.078000	0.048000	0.078000	+52.941%	31,522	-63.487%
2023-01-09	0.046616	0.051000	0.046616	0.051000	+2.000%	17,100	-44.157%
2023-01-05	0.050000	0.050000	0.050000	0.050000	-0.438%	48,000	-43.040%
2023-01-04	0.078700	0.078700	0.050220	0.050220	-43.382%	2,365	-43.290%
2022-12-30	0.088700	0.088700	0.088700	0.088700	+88.804%	2,000	-67.892%
2022-12-29	0.050000	0.052900	0.046980	0.046980	-6.040%	77,104	-39.378%
2022-12-28	0.050000	0.050000	0.050000	0.050000	+4.603%	87,300	-43.040%
2022-12-23	0.047800	0.047800	0.047800	0.047800	-4.400%	1,000	-40.418%
2022-12-21	0.052700	0.052700	0.050000	0.050000	-11.661%	10,500	-43.040%
2022-12-19	0.060000	0.060000	0.056600	0.056600	0.000%	27,108	-49.682%
2022-12-15	0.056600	0.056600	0.056600	0.056600	0.000%	2,800	-49.682%
2022-12-14	0.056600	0.056600	0.056600	0.056600	-0.176%	36,450	-49.682%
2022-12-13	0.159700	0.159700	0.050931	0.056700	-64.496%	5,750	-49.771%
2022-12-08	0.159700	0.159700	0.159700	0.159700	+216.363%	100	-82.167%
2022-12-02	0.056000	0.056000	0.050480	0.050480	-12.664%	44,201	-43.582%
2022-12-01	0.054000	0.057900	0.054000	0.057800	+6.270%	5,200	-50.727%
2022-11-30	0.056700	0.070000	0.052960	0.054390	-58.162%	66,804	-47.637%
2022-11-29	0.058000	0.220000	0.058000	0.130000	+73.333%	26,293	-78.092%
2022-11-23	0.100000	0.110000	0.075000	0.075000	-31.818%	28,208	-62.027%
2022-11-22	0.110000	0.110000	0.110000	0.110000	+120.000%	330	-74.109%
2022-11-15	0.065100	0.065100	0.050000	0.050000	-50.000%	1,021	-43.040%
2022-11-10	0.100000	0.100000	0.100000	0.100000	-50.495%	204	-71.520%
2022-11-04	0.202000	0.202000	0.202000	0.202000	+254.386%	583	-85.901%
2022-10-25	0.040800	0.057000	0.040800	0.057000	+8.987%	75,648	-50.035%
2022-10-19	0.058000	0.067000	0.043500	0.052300	-25.286%	62,715	-45.545%
2022-10-17	0.500000	0.500000	0.049240	0.070000	-86.000%	202,450	-59.314%
2022-10-14	0.060000	0.500000	0.060000	0.500000	-5.660%	14,300	-94.304%
2022-10-05	0.530000	0.530000	0.530000	0.530000	+857.889%	1,776	-94.626%
2022-10-04	0.055330	0.055330	0.055330	0.055330	-16.293%	3,000	-48.527%
2022-09-29	0.066100	0.066100	0.066100	0.066100	+0.030%	23,934	-56.914%
2022-09-28	0.039400	0.066080	0.039400	0.066080	-76.790%	4,082	-56.901%
2022-09-27	0.284700	0.284700	0.284700	0.284700	+404.787%	4,000	-89.996%
2022-09-26	0.056400	0.056400	0.056400	0.056400	-6.931%	1,000	-49.504%
2022-09-23	0.060600	0.060600	0.060600	0.060600	+1.355%	1,000	-53.003%
2022-09-21	0.059790	0.059790	0.059790	0.059790	-15.907%	1,250	-52.367%
2022-09-20	0.071100	0.071100	0.071100	0.071100	-7.059%	140	-59.944%
2022-09-08	0.076500	0.076500	0.076500	0.076500	+0.658%	4,799	-62.771%
2022-09-07	0.075910	0.540700	0.075910	0.076000	+13.807%	325	-62.526%
2022-09-02	0.066780	0.066780	0.066780	0.066780	-2.851%	3,500	-57.353%
2022-09-01	0.077200	0.077200	0.068740	0.068740	-14.075%	250	-58.569%
2022-08-29	0.080000	0.080000	0.080000	0.080000	+3.493%	100	-64.400%
2022-08-26	0.077440	0.077440	0.077300	0.077300	-6.416%	1,700	-63.157%
2022-08-25	0.083060	0.083060	0.082600	0.082600	+42.869%	4,200	-65.521%
2022-08-24	0.057815	0.057815	0.057815	0.057815	-43.374%	1,000	-50.739%
2022-08-16	0.102100	0.102100	0.102100	0.102100	+18.035%	180	-72.106%
2022-08-15	0.090900	0.090900	0.086500	0.086500	-2.809%	1,281	-67.075%
2022-08-12	0.089000	0.089000	0.089000	0.089000	-18.944%	10,000	-68.000%
2022-08-11	0.109800	0.109800	0.109800	0.109800	0.000%	10,000	-74.062%
2022-08-10	0.259580	0.259580	0.109755	0.109800	+32.609%	6,200	-74.062%
2022-08-08	0.082800	0.082800	0.082800	0.082800	-30.008%	5,500	-65.604%
2022-08-05	0.166525	0.166525	0.118300	0.118300	+131.055%	4,005	-75.926%
2022-08-03	0.051200	0.051200	0.051200	0.051200	-0.775%	5,000	-44.375%
2022-07-22	0.051600	0.051600	0.051600	0.051600	-16.774%	500	-44.806%
2022-07-20	0.062000	0.062000	0.062000	0.062000	+1.639%	10,000	-54.065%
2022-07-19	0.061000	0.061000	0.061000	0.061000	-78.966%	1,400	-53.311%
2022-07-13	0.290000	0.290000	0.290000	0.290000	-10.250%	155	-90.179%
2022-07-12	0.323120	0.323120	0.323120	0.323120	+131.048%	250	-91.186%
2022-06-24	0.139850	0.139850	0.139850	0.139850	-40.133%	289	-79.635%
2022-06-14	0.233600	0.233600	0.233600	0.233600	+180.096%	1,010	-87.808%
2022-06-10	0.083400	0.083400	0.083400	0.083400	-19.342%	683	-65.851%
2022-06-06	0.103400	0.103400	0.103400	0.103400	+17.768%	5,000	-72.456%
2022-05-24	0.087800	0.087800	0.087800	0.087800	-6.496%	1,000	-67.563%
2022-05-23	0.093900	0.093900	0.093900	0.093900	+34.047%	1,000	-69.670%
2022-05-18	0.070050	0.070050	0.070050	0.070050	-14.988%	100	-59.343%
2022-05-16	0.082400	0.082400	0.082400	0.082400	0.000%	100	-65.437%

.dark-mode .CF8kx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CF8kx3{ color: #333333; background-color: white; border: 2px solid #333333; }ALKFFALKALINE FUEL CELL PWR COstock OTC

ALKFF
ALKALINE FUEL CELL PWR CO
stock OTC