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 (%)
Nov 30, 2016 0.2199 0.2200 0.1860 0.2194 9,150 -0.01(-3.77%)
Nov 29, 2016 0.2021 0.2300 0.2020 0.2280 32,695 +0.02(+8.57%)
Nov 28, 2016 0.2211 0.2211 0.2100 0.2100 10,827 -0.02(-8.70%)
Nov 25, 2016 0.2400 0.2400 0.2300 0.2300 5,100 +0.00(+0.00%)
Nov 23, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 22, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+8.91%)
Nov 21, 2016 0.2200 0.2400 0.2020 0.2020 24,350 -0.02(-8.18%)
Nov 17, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 16, 2016 0.2200 0.2200 0.2200 0 -0.03(-11.96%)
Nov 15, 2016 0.2299 0.2499 0.2299 0.2499 6,750 +0.00(+0.00%)
Nov 14, 2016 0.2629 0.2700 0.2130 0.2499 44,606 +0.01(+4.13%)
Nov 11, 2016 0.2030 0.2400 0.2030 0.2400 19,074 -0.02(-8.75%)
Nov 10, 2016 0.2400 0.2630 0.1811 0.2630 49,555 +0.02(+9.58%)
Nov 09, 2016 0.2105 0.2400 0.2011 0.2400 17,333 +0.01(+4.35%)
Nov 08, 2016 0.2158 0.2300 0.2158 0.2300 21,245 -0.01(-5.35%)
Nov 07, 2016 0.2299 0.2430 0.1931 0.2430 54,743 +0.02(+8.00%)
Nov 04, 2016 0.2394 0.2420 0.2113 0.2250 21,696 -0.00(-1.53%)
Nov 03, 2016 0.2100 0.2300 0.2100 0.2285 24,499 -0.01(-4.11%)
Nov 02, 2016 0.2450 0.2495 0.2190 0.2383 46,755 -0.00(-0.67%)
Nov 01, 2016 0.2258 0.2399 0.2258 0.2399 3,550 -0.01(-2.16%)
Oct 31, 2016 0.2297 0.2452 0.2297 0.2452 1,600 -0.00(-1.13%)
Oct 28, 2016 0.2472 0.2600 0.2281 0.2480 42,062 -0.00(-0.80%)
Oct 27, 2016 0.2484 0.2632 0.2223 0.2500 22,801 -0.01(-5.09%)
Oct 26, 2016 0.2699 0.2700 0.2100 0.2634 96,268 -0.01(-2.41%)
Oct 25, 2016 0.2400 0.2699 0.2000 0.2699 79,195 +0.01(+3.81%)
Oct 24, 2016 0.2500 0.2600 0.2500 0.2600 7,800 +0.01(+4.00%)
Oct 21, 2016 0.2400 0.2600 0.2400 0.2500 36,250 -0.01(-3.85%)
Oct 20, 2016 0.2160 0.2600 0.2100 0.2600 262,615 +0.04(+18.18%)
Oct 19, 2016 0.2350 0.2500 0.1994 0.2200 647,750 -0.03(-12.00%)
Oct 18, 2016 0.2301 0.2500 0.2284 0.2500 23,385 +0.01(+4.17%)
Oct 17, 2016 0.2200 0.2400 0.2200 0.2400 6,672 +0.01(+2.13%)
Oct 14, 2016 0.2350 0.2350 0.2300 0.2350 17,300 -0.00(-0.25%)
Oct 13, 2016 0.2020 0.2356 0.2005 0.2356 43,195 +0.01(+2.26%)
Oct 12, 2016 0.2399 0.2400 0.2304 0.2304 13,486 +0.00(+0.17%)
Oct 11, 2016 0.2200 0.2500 0.2155 0.2300 41,591 -0.02(-7.63%)
Oct 07, 2016 0.2490 0.2490 0.2490 0 -0.00(-0.40%)
Oct 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Oct 04, 2016 0.2484 0.2650 0.2460 0.2460 25,337 -0.02(-7.17%)
Oct 03, 2016 0.2562 0.2650 0.2470 0.2650 12,422 +0.01(+1.92%)
Sep 30, 2016 0.2550 0.2646 0.2550 0.2600 19,500 +0.00(+1.76%)
Sep 29, 2016 0.2555 0.2555 0.2555 0.2555 0 +0.00(+0.00%)
Sep 28, 2016 0.2431 0.2555 0.2431 0.2555 22,694 -0.01(-5.34%)
Sep 27, 2016 0.2600 0.2699 0.2361 0.2699 14,504 -0.00(-0.04%)
Sep 26, 2016 0.2900 0.2900 0.2600 0.2700 22,750 -0.02(-6.86%)
Sep 23, 2016 0.2899 0.2899 0.2899 0.2899 250 +0.02(+7.37%)
Sep 22, 2016 0.2499 0.2700 0.2460 0.2700 54,282 +0.00(+0.00%)
Sep 21, 2016 0.2700 0.2700 0.2700 0.2700 200 +0.01(+3.85%)
Sep 20, 2016 0.2705 0.2705 0.2600 0.2600 4,350 -0.02(-8.77%)
Sep 19, 2016 0.2640 0.2850 0.2500 0.2850 18,300 +0.00(+0.74%)
Sep 16, 2016 0.2720 0.2829 0.2600 0.2829 46,100 +0.01(+4.78%)
Sep 15, 2016 0.2606 0.2732 0.2600 0.2700 28,410 -0.01(-3.57%)
Sep 14, 2016 0.2632 0.2930 0.2520 0.2800 26,124 -0.01(-4.60%)
Sep 13, 2016 0.2768 0.2939 0.2500 0.2935 9,490 -0.00(-1.15%)
Sep 12, 2016 0.2975 0.2980 0.2424 0.2969 52,150 -0.00(-0.37%)
Sep 09, 2016 0.2714 0.2980 0.2330 0.2980 36,466 +0.02(+7.19%)
Sep 08, 2016 0.2401 0.2780 0.2300 0.2780 124,999 -0.00(-0.36%)
Sep 07, 2016 0.2501 0.2800 0.2419 0.2790 52,559 -0.00(-1.76%)
Sep 06, 2016 0.2980 0.2980 0.2600 0.2840 27,703 -0.01(-4.70%)
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.