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, 2020 0.0833 0.0833 0.0816 0.0829 24,111 +0.00(+0.73%)
Nov 25, 2020 0.0823 0.0823 0.0823 0 +0.00(+4.18%)
Nov 24, 2020 0.0780 0.0790 0.0760 0.0790 40,600 +0.00(+5.33%)
Nov 23, 2020 0.0900 0.0900 0.0750 0.0750 164,363 -0.01(-6.25%)
Nov 20, 2020 0.0850 0.0850 0.0750 0.0800 96,800 +0.00(+0.00%)
Nov 19, 2020 0.0760 0.0800 0.0760 0.0800 19,310 +0.00(+2.56%)
Nov 18, 2020 0.0850 0.0850 0.0760 0.0780 200,591 -0.01(-8.24%)
Nov 17, 2020 0.0760 0.0850 0.0760 0.0850 42,200 +0.00(+0.00%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0850 7,000 +0.00(+6.12%)
Nov 13, 2020 0.0850 0.0850 0.0800 0.0801 66,600 +0.00(+0.13%)
Nov 12, 2020 0.0800 0.0850 0.0775 0.0800 90,199 +0.00(+0.00%)
Nov 11, 2020 0.0700 0.0800 0.0500 0.0800 102,716 +0.02(+31.15%)
Nov 10, 2020 0.0701 0.0800 0.0610 0.0610 199,733 -0.03(-29.48%)
Nov 09, 2020 0.0758 0.0865 0.0705 0.0865 157,150 +0.02(+22.70%)
Nov 06, 2020 0.0900 0.0900 0.0705 0.0705 74,600 -0.02(-21.67%)
Nov 05, 2020 0.0900 0.0900 0.0801 0.0900 105,075 +0.00(+0.11%)
Nov 04, 2020 0.0899 0.0899 0.0899 0.0899 250 +0.01(+8.31%)
Nov 03, 2020 0.0855 0.0900 0.0830 0.0830 35,250 -0.01(-12.63%)
Nov 02, 2020 0.0900 0.0955 0.0900 0.0950 29,197 +0.00(+0.11%)
Oct 30, 2020 0.0950 0.0950 0.0900 0.0949 60,600 -0.01(-5.10%)
Oct 28, 2020 0.1000 0.1000 0.1000 0 +0.01(+7.53%)
Oct 27, 2020 0.0910 0.0930 0.0900 0.0930 33,850 +0.00(+2.20%)
Oct 26, 2020 0.0900 0.0920 0.0900 0.0910 51,550 -0.00(-1.09%)
Oct 23, 2020 0.0920 0.0920 0.0900 0.0920 129,100 -0.01(-8.00%)
Oct 22, 2020 0.0920 0.1000 0.0920 0.1000 4,500 +0.00(+0.00%)
Oct 21, 2020 0.1000 0.1000 0.0920 0.1000 7,100 +0.00(+0.00%)
Oct 20, 2020 0.0920 0.1000 0.0920 0.1000 2,080 +0.00(+0.00%)
Oct 19, 2020 0.0920 0.1000 0.0920 0.1000 56,675 +0.01(+5.26%)
Oct 16, 2020 0.1000 0.1000 0.0900 0.0950 75,800 -0.01(-5.00%)
Oct 15, 2020 0.0950 0.1000 0.0900 0.1000 11,497 +0.00(+0.00%)
Oct 14, 2020 0.1020 0.1030 0.0900 0.1000 81,200 -0.00(-4.76%)
Oct 13, 2020 0.1025 0.1050 0.1025 0.1050 28,100 +0.00(+0.00%)
Oct 12, 2020 0.1026 0.1050 0.1000 0.1050 52,706 -0.00(-4.20%)
Oct 09, 2020 0.1000 0.1096 0.1000 0.1096 72,200 -0.00(-0.09%)
Oct 07, 2020 0.1097 0.1097 0.1097 0 +0.00(+1.57%)
Oct 06, 2020 0.1074 0.1084 0.1050 0.1080 47,084 -0.00(-1.64%)
Oct 05, 2020 0.1050 0.1098 0.1050 0.1098 55,600 +0.00(+2.62%)
Oct 02, 2020 0.1060 0.1070 0.1035 0.1070 74,800 +0.00(+0.94%)
Oct 01, 2020 0.1060 0.1070 0.1060 0.1060 70,000 +0.00(+0.00%)
Sep 30, 2020 0.1099 0.1099 0.1060 0.1060 37,500 -0.00(-2.30%)
Sep 29, 2020 0.1099 0.1099 0.1060 0.1085 71,100 -0.00(-1.27%)
Sep 28, 2020 0.1081 0.1100 0.1060 0.1099 43,200 -0.00(-0.09%)
Sep 25, 2020 0.1100 0.1100 0.1051 0.1100 34,500 +0.00(+0.09%)
Sep 24, 2020 0.1099 0.1099 0.1099 0.1099 4,080 +0.00(+0.00%)
Sep 23, 2020 0.1020 0.1099 0.1000 0.1099 81,518 +0.01(+5.67%)
Sep 22, 2020 0.1050 0.1080 0.1000 0.1040 23,129 -0.01(-4.59%)
Sep 21, 2020 0.1022 0.1090 0.1022 0.1090 10,500 -0.00(-0.91%)
Sep 18, 2020 0.1060 0.1100 0.1020 0.1100 57,600 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1100 0.1011 0.1100 25,410 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.1055 0.1100 47,200 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1028 0.1100 121,300 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1150 0.1010 0.1100 99,624 +0.00(+0.00%)
Sep 10, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Sep 09, 2020 0.1090 0.1100 0.1090 0.1090 105,812 +0.00(+0.00%)
Sep 04, 2020 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Sep 03, 2020 0.0901 0.1090 0.0901 0.1090 40,339 +0.01(+6.86%)
Sep 02, 2020 0.0950 0.1020 0.0900 0.1020 64,977 +0.00(+2.00%)
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.