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 (%)
Oct 31, 2017 0.1530 0.1700 0.1472 0.1540 390,411 -0.00(-0.65%)
Oct 30, 2017 0.1600 0.1700 0.1460 0.1550 332,298 -0.01(-5.43%)
Oct 27, 2017 0.1650 0.1849 0.1601 0.1639 657,200 +0.00(+2.44%)
Oct 26, 2017 0.1683 0.1780 0.1600 0.1600 175,847 -0.01(-4.93%)
Oct 25, 2017 0.1600 0.1683 0.1460 0.1683 256,400 +0.01(+5.19%)
Oct 24, 2017 0.1650 0.1748 0.1550 0.1600 1,462,240 -0.02(-10.31%)
Oct 23, 2017 0.1900 0.2000 0.1250 0.1784 1,413,809 +0.00(+2.82%)
Oct 20, 2017 0.1700 0.1900 0.1575 0.1735 571,314 +0.01(+3.40%)
Oct 19, 2017 0.1581 0.1799 0.1551 0.1678 54,174 -0.02(-8.80%)
Oct 18, 2017 0.1793 0.1849 0.1600 0.1840 198,827 +0.00(+2.22%)
Oct 17, 2017 0.1750 0.1800 0.1650 0.1800 157,270 +0.01(+2.86%)
Oct 16, 2017 0.1804 0.1900 0.1692 0.1750 153,524 -0.02(-7.89%)
Oct 13, 2017 0.1734 0.2000 0.1734 0.1900 28,200 +0.01(+6.15%)
Oct 12, 2017 0.1743 0.1790 0.1700 0.1790 6,400 -0.00(-0.28%)
Oct 11, 2017 0.1795 0.1795 0.1795 0.1795 1,000 +0.00(+2.57%)
Oct 10, 2017 0.1650 0.1750 0.1650 0.1750 54,576 +0.00(+1.74%)
Oct 09, 2017 0.1900 0.1900 0.1700 0.1720 100,300 -0.02(-9.47%)
Oct 06, 2017 0.1900 0.1900 0.1899 0.1900 29,700 -0.01(-5.00%)
Oct 05, 2017 0.2000 0.2000 0.2000 0.2000 6,550 +0.01(+2.56%)
Oct 04, 2017 0.1950 0.1950 0.1950 0.1950 5,800 +0.01(+3.17%)
Oct 03, 2017 0.1820 0.1890 0.1820 0.1890 14,975 +0.01(+5.00%)
Oct 02, 2017 0.1700 0.1900 0.1675 0.1800 135,500 -0.01(-3.64%)
Sep 29, 2017 0.1784 0.1869 0.1784 0.1868 61,025 +0.02(+9.24%)
Sep 28, 2017 0.1900 0.1900 0.1672 0.1710 35,697 -0.02(-10.00%)
Sep 27, 2017 0.1885 0.1900 0.1885 0.1900 2,400 +0.00(+0.80%)
Sep 26, 2017 0.1885 0.1885 0.1885 0.1885 2,500 -0.01(-4.07%)
Sep 25, 2017 0.1900 0.1965 0.1708 0.1965 158,117 -0.00(-1.75%)
Sep 22, 2017 0.1990 0.2000 0.1990 0.2000 6,000 -0.00(-2.44%)
Sep 21, 2017 0.1885 0.2095 0.1885 0.2050 20,500 -0.00(-2.29%)
Sep 19, 2017 0.2098 0.2098 0.2098 70 -0.00(-0.10%)
Sep 18, 2017 0.1655 0.2399 0.1654 0.2100 79,626 +0.03(+16.67%)
Sep 15, 2017 0.1900 0.1919 0.1800 0.1800 116,026 -0.01(-6.10%)
Sep 14, 2017 0.1835 0.1917 0.1835 0.1917 4,000 -0.00(-0.16%)
Sep 13, 2017 0.1736 0.1920 0.1736 0.1920 13,699 +0.00(+0.00%)
Sep 12, 2017 0.1589 0.1920 0.1589 0.1920 105,100 +0.03(+20.00%)
Sep 11, 2017 0.1649 0.1649 0.1434 0.1600 214,911 -0.00(-2.97%)
Sep 08, 2017 0.1600 0.1690 0.1451 0.1649 357,391 -0.00(-2.43%)
Sep 07, 2017 0.1600 0.1690 0.1600 0.1690 28,305 +0.00(+1.81%)
Sep 06, 2017 0.1699 0.1699 0.1522 0.1660 47,827 -0.00(-2.35%)
Sep 05, 2017 0.1683 0.1700 0.1454 0.1700 246,481 +0.00(+0.89%)
Sep 01, 2017 0.1457 0.1850 0.1457 0.1685 154,702 -0.01(-3.71%)
Aug 31, 2017 0.1880 0.2000 0.1750 0.1750 226,700 -0.03(-12.50%)
Aug 30, 2017 0.1600 0.2000 0.1600 0.2000 209,400 +0.04(+21.21%)
Aug 29, 2017 0.1475 0.1650 0.1475 0.1650 234,600 +0.02(+10.00%)
Aug 28, 2017 0.1500 0.1600 0.1482 0.1500 68,391 -0.02(-9.09%)
Aug 25, 2017 0.1550 0.1650 0.1375 0.1650 246,250 +0.01(+3.19%)
Aug 24, 2017 0.1500 0.1599 0.1490 0.1599 123,570 +0.01(+5.54%)
Aug 23, 2017 0.1600 0.1600 0.1401 0.1515 193,521 -0.01(-5.31%)
Aug 22, 2017 0.1600 0.1669 0.1500 0.1600 96,400 -0.01(-5.88%)
Aug 21, 2017 0.1610 0.1700 0.1610 0.1700 4,000 +0.00(+0.00%)
Aug 18, 2017 0.1700 0.1700 0.1615 0.1700 19,246 +0.00(+1.01%)
Aug 17, 2017 0.1700 0.1750 0.1683 0.1683 133,000 -0.01(-3.83%)
Aug 16, 2017 0.1700 0.1750 0.1624 0.1750 96,246 +0.00(+2.94%)
Aug 15, 2017 0.1701 0.1799 0.1700 0.1700 50,800 -0.01(-8.11%)
Aug 14, 2017 0.1900 0.1900 0.1700 0.1850 155,909 -0.01(-2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 18,288 +0.00(+0.00%)
Aug 10, 2017 0.1900 0.1900 0.1850 0.1900 37,900 -0.01(-5.00%)
Aug 09, 2017 0.2000 0.2000 0.1690 0.2000 21,410 +0.01(+5.26%)
Aug 08, 2017 0.1700 0.2000 0.1700 0.1900 161,302 +0.02(+11.76%)
Aug 07, 2017 0.1800 0.1800 0.1700 0.1700 21,963 -0.02(-10.53%)
Aug 04, 2017 0.1800 0.1900 0.1700 0.1900 58,578 +0.01(+5.56%)
Aug 03, 2017 0.1800 0.1801 0.1800 0.1800 28,400 -0.01(-5.26%)
Aug 02, 2017 0.1980 0.1980 0.1552 0.1900 277,011 -0.02(-9.00%)
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.