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 (%)
Mar 31, 2021 0.4300 0.4653 0.4102 0.4590 134,312 +0.03(+6.74%)
Mar 30, 2021 0.4195 0.4395 0.4000 0.4300 262,206 +0.02(+4.90%)
Mar 29, 2021 0.4589 0.4589 0.4020 0.4099 161,916 -0.04(-8.89%)
Mar 26, 2021 0.4103 0.4900 0.4101 0.4499 182,500 +0.02(+4.87%)
Mar 25, 2021 0.4600 0.4600 0.4000 0.4290 268,119 -0.03(-6.74%)
Mar 24, 2021 0.4500 0.5100 0.4500 0.4600 120,641 -0.00(-0.43%)
Mar 23, 2021 0.4900 0.5000 0.4400 0.4620 310,196 -0.03(-5.71%)
Mar 22, 2021 0.4720 0.5900 0.4700 0.4900 349,326 -0.07(-12.50%)
Mar 19, 2021 0.4800 0.5800 0.4701 0.5600 266,000 +0.10(+20.43%)
Mar 18, 2021 0.4900 0.5000 0.4650 0.4650 145,963 -0.01(-2.52%)
Mar 17, 2021 0.4500 0.5070 0.4390 0.4770 170,914 +0.03(+6.00%)
Mar 16, 2021 0.4750 0.4800 0.4500 0.4500 184,339 -0.02(-4.26%)
Mar 15, 2021 0.4733 0.5700 0.4548 0.4700 506,671 -0.03(-5.81%)
Mar 12, 2021 0.4598 0.5000 0.4000 0.4990 419,100 +0.04(+8.53%)
Mar 11, 2021 0.4899 0.5000 0.4515 0.4598 170,670 -0.02(-4.21%)
Mar 10, 2021 0.4640 0.4899 0.4436 0.4800 340,698 +0.04(+9.09%)
Mar 09, 2021 0.3950 0.4500 0.3800 0.4400 309,848 +0.04(+10.00%)
Mar 08, 2021 0.4800 0.4860 0.3800 0.4000 338,264 -0.01(-2.68%)
Mar 05, 2021 0.3550 0.5000 0.3500 0.4110 541,500 +0.05(+14.17%)
Mar 04, 2021 0.4900 0.5500 0.3500 0.3600 811,704 -0.10(-21.59%)
Mar 03, 2021 0.5891 0.6000 0.4500 0.4591 508,898 -0.12(-20.84%)
Mar 02, 2021 0.4925 0.6000 0.4300 0.5800 385,623 +0.08(+16.00%)
Mar 01, 2021 0.4910 0.5999 0.4800 0.5000 295,965 +0.03(+6.38%)
Feb 26, 2021 0.4950 0.5300 0.4000 0.4700 666,300 -0.01(-2.08%)
Feb 25, 2021 0.5400 0.6000 0.4600 0.4800 607,153 -0.06(-11.09%)
Feb 24, 2021 0.5150 0.6777 0.5000 0.5399 500,841 +0.04(+7.12%)
Feb 23, 2021 0.5900 0.6000 0.3800 0.5040 1,139,736 -0.10(-16.00%)
Feb 22, 2021 0.7300 0.7515 0.5800 0.6000 884,097 -0.12(-16.67%)
Feb 19, 2021 0.7300 0.7689 0.7100 0.7200 400,000 -0.01(-0.69%)
Feb 18, 2021 0.8200 0.8200 0.7105 0.7250 503,180 -0.04(-4.61%)
Feb 17, 2021 0.7600 0.9050 0.7100 0.7600 780,486 +0.00(+0.00%)
Feb 16, 2021 0.7950 0.8650 0.7450 0.7600 691,905 -0.02(-2.56%)
Feb 12, 2021 0.7800 0.8500 0.7100 0.7800 668,600 +0.03(+3.45%)
Feb 11, 2021 0.8298 0.8700 0.7058 0.7540 1,200,456 -0.08(-9.13%)
Feb 10, 2021 0.9850 1.010 0.8250 0.8298 1,415,143 -0.06(-6.75%)
Feb 09, 2021 0.9300 1.020 0.8500 0.8899 1,682,484 -0.02(-2.21%)
Feb 08, 2021 1.080 1.100 0.9001 0.9100 2,855,996 -0.05(-5.21%)
Feb 05, 2021 0.6850 1.010 0.6700 0.9600 7,486,900 +0.27(+39.13%)
Feb 04, 2021 0.6000 0.7000 0.5850 0.6900 1,305,868 +0.13(+23.21%)
Feb 03, 2021 0.5800 0.6500 0.5501 0.5600 885,629 -0.04(-6.32%)
Feb 02, 2021 0.5900 0.6375 0.5700 0.5978 407,948 +0.01(+1.32%)
Feb 01, 2021 0.5405 0.6150 0.5400 0.5900 325,195 +0.05(+9.36%)
Jan 29, 2021 0.6200 0.6250 0.4510 0.5395 796,500 -0.09(-13.68%)
Jan 28, 2021 0.7998 0.7998 0.4900 0.6250 1,564,267 -0.15(-18.83%)
Jan 27, 2021 0.7760 0.7880 0.6810 0.7700 1,049,046 +0.00(+0.00%)
Jan 26, 2021 0.7400 0.9200 0.6700 0.7700 2,019,854 +0.09(+13.07%)
Jan 25, 2021 0.4900 0.7690 0.4722 0.6810 5,991,179 +0.23(+51.67%)
Jan 22, 2021 0.3900 0.4490 0.3750 0.4490 246,100 +0.07(+19.70%)
Jan 21, 2021 0.4285 0.4500 0.3700 0.3751 368,985 -0.05(-11.60%)
Jan 20, 2021 0.4200 0.4500 0.3900 0.4243 437,739 -0.01(-1.33%)
Jan 19, 2021 0.3600 0.4390 0.3330 0.4300 901,182 +0.08(+22.86%)
Jan 15, 2021 0.3749 0.3799 0.3305 0.3500 320,100 -0.03(-6.67%)
Jan 14, 2021 0.3900 0.3900 0.2500 0.3750 1,702,490 +0.01(+1.35%)
Jan 13, 2021 0.4900 0.4900 0.3600 0.3700 920,811 -0.09(-19.55%)
Jan 12, 2021 0.4400 0.5000 0.4150 0.4599 1,069,932 +0.02(+4.52%)
Jan 11, 2021 0.3680 0.4700 0.3200 0.4400 868,660 +0.05(+14.29%)
Jan 08, 2021 0.3300 0.4060 0.2854 0.3850 1,918,000 +0.10(+35.09%)
Jan 07, 2021 0.2750 0.3949 0.2400 0.2850 1,843,053 +0.01(+5.56%)
Jan 06, 2021 0.1350 1.500 0.1350 0.2700 4,904,682 +0.15(+117.74%)
Jan 05, 2021 0.1155 0.1330 0.1155 0.1240 309,959 +0.00(+3.33%)
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.