Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Bioenergy Plus Inc (OP: ALLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.3800 0.3800 0.3250 0.3800 114,195 +0.00(+0.03%)
Jan 28, 2016 0.3328 0.3800 0.2801 0.3799 118,870 +0.05(+13.47%)
Jan 27, 2016 0.3500 0.3500 0.2901 0.3348 113,160 -0.02(-4.34%)
Jan 26, 2016 0.3340 0.3500 0.3250 0.3500 36,008 -0.05(-12.50%)
Jan 25, 2016 0.4000 0.4000 0.3500 0.4000 24,210 +0.05(+14.29%)
Jan 22, 2016 0.2990 0.4200 0.2990 0.3500 42,461 +0.10(+40.00%)
Jan 21, 2016 0.2300 0.2500 0.2150 0.2500 123,531 +0.03(+13.64%)
Jan 20, 2016 0.1840 0.2200 0.1840 0.2200 155,906 +0.02(+10.00%)
Jan 19, 2016 0.2100 0.2100 0.1902 0.2000 114,379 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0 +0.02(+9.95%)
Jan 14, 2016 0.2186 0.2186 0.1520 0.1819 199,778 -0.06(-24.21%)
Jan 13, 2016 0.2104 0.2400 0.2103 0.2400 75,159 -0.01(-4.00%)
Jan 12, 2016 0.2400 0.2500 0.2300 0.2500 54,372 +0.00(+0.00%)
Jan 11, 2016 0.2445 0.2500 0.2400 0.2500 52,786 +0.01(+2.04%)
Jan 08, 2016 0.2499 0.2500 0.2310 0.2450 30,000 -0.02(-9.23%)
Jan 07, 2016 0.2700 0.2700 0.2420 0.2699 35,750 -0.01(-3.57%)
Jan 06, 2016 0.2799 0.2799 0.2799 0.2799 4,000 +0.01(+2.15%)
Jan 05, 2016 0.2800 0.2800 0.2502 0.2740 56,908 -0.03(-8.67%)
Jan 04, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2015 0.3131 0.3131 0.2761 0.3000 60,482 -0.03(-9.06%)
Dec 29, 2015 0.3299 0.3299 0.3299 0.3299 500 -0.01(-2.40%)
Dec 28, 2015 0.3380 0.3380 0.3380 0.3380 1,000 -0.01(-3.15%)
Dec 24, 2015 0.3490 0.3490 0.3490 0 +0.01(+2.65%)
Dec 23, 2015 0.3498 0.3500 0.3400 0.3400 19,100 -0.01(-2.83%)
Dec 22, 2015 0.3450 0.3500 0.3200 0.3499 10,350 -0.00(-0.03%)
Dec 21, 2015 0.3500 0.3500 0.3371 0.3500 40,750 +0.00(+0.00%)
Dec 18, 2015 0.3900 0.3900 0.3500 0.3500 25,189 -0.04(-10.26%)
Dec 17, 2015 0.3499 0.3900 0.3499 0.3900 30,789 +0.01(+1.99%)
Dec 16, 2015 0.3889 0.3900 0.3355 0.3824 24,000 -0.01(-1.95%)
Dec 15, 2015 0.3252 0.3900 0.3252 0.3900 5,700 +0.01(+2.66%)
Dec 14, 2015 0.3595 0.3800 0.3500 0.3799 137,433 +0.03(+8.54%)
Dec 11, 2015 0.3900 0.3900 0.3300 0.3500 56,842 -0.04(-10.26%)
Dec 10, 2015 0.3500 0.3900 0.3401 0.3900 80,187 -0.01(-2.23%)
Dec 09, 2015 0.3490 0.3989 0.3258 0.3989 114,598 +0.05(+14.30%)
Dec 07, 2015 0.3490 0.3490 0.3490 0 -0.00(-0.29%)
Dec 04, 2015 0.3500 0.3500 0.3401 0.3500 10,001 +0.00(+0.03%)
Dec 03, 2015 0.3499 0.3555 0.3401 0.3499 13,950 +0.01(+2.91%)
Dec 02, 2015 0.4000 0.4000 0.3060 0.3400 68,720 -0.05(-13.92%)
Dec 01, 2015 0.3852 0.3950 0.3600 0.3950 25,280 +0.02(+3.95%)
Nov 30, 2015 0.3195 0.3950 0.3195 0.3800 73,264 +0.06(+18.75%)
Nov 27, 2015 0.3410 0.3410 0.3050 0.3200 20,615 -0.03(-8.49%)
Nov 25, 2015 0.3497 0.3497 0.3497 0 +0.00(+0.20%)
Nov 24, 2015 0.3500 0.3549 0.2966 0.3490 65,048 -0.02(-5.68%)
Nov 23, 2015 0.3700 0.3700 47,550 -0.04(-8.64%)
Nov 20, 2015 0.3800 0.4050 0.3635 0.4050 16,250 +0.03(+6.61%)
Nov 19, 2015 0.3999 0.3999 0.3634 0.3799 50,450 -0.02(-5.00%)
Nov 18, 2015 0.4195 0.4440 0.3910 0.3999 49,056 -0.01(-2.46%)
Nov 17, 2015 0.4010 0.4500 0.3911 0.4100 127,461 -0.00(-1.16%)
Nov 16, 2015 0.4495 0.4495 0.3800 0.4148 47,099 -0.03(-5.73%)
Nov 13, 2015 0.4443 0.4443 0.4000 0.4400 15,697 -0.01(-2.20%)
Nov 12, 2015 0.4499 0.4499 0.4010 0.4499 2,780 -0.01(-1.10%)
Nov 11, 2015 0.4430 0.4699 0.4000 0.4549 40,553 -0.01(-2.17%)
Nov 10, 2015 0.4899 0.4899 0.4412 0.4650 18,900 -0.02(-4.91%)
Nov 09, 2015 0.4880 0.5310 0.4400 0.4890 71,683 +0.01(+1.88%)
Nov 06, 2015 0.4697 0.5000 0.4697 0.4800 14,700 +0.01(+2.19%)
Nov 05, 2015 0.4698 0.4698 0.4697 0.4697 6,000 -0.00(-0.04%)
Nov 04, 2015 0.4550 0.4990 0.4401 0.4699 28,900 +0.02(+4.42%)
Nov 03, 2015 0.4453 0.4550 0.4350 0.4500 15,000 -0.01(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.