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 (%)
Apr 30, 2020 0.0675 0.0750 0.0613 0.0750 61,401 +0.00(+0.00%)
Apr 29, 2020 0.0750 0.0750 0.0675 0.0750 25,286 +0.00(+0.00%)
Apr 28, 2020 0.0750 0.0750 0.0670 0.0750 10,500 +0.00(+0.13%)
Apr 27, 2020 0.0750 0.0750 0.0670 0.0749 35,381 -0.00(-3.85%)
Apr 24, 2020 0.0700 0.0780 0.0670 0.0779 191,200 +0.01(+14.56%)
Apr 23, 2020 0.0610 0.0680 0.0561 0.0680 134,450 +0.01(+21.43%)
Apr 22, 2020 0.0550 0.0600 0.0550 0.0560 31,300 -0.00(-6.67%)
Apr 21, 2020 0.0670 0.0680 0.0600 0.0600 122,714 -0.01(-11.76%)
Apr 20, 2020 0.0575 0.0680 0.0550 0.0680 55,400 +0.01(+18.26%)
Apr 17, 2020 0.0575 0.0575 0.0538 0.0575 7,500 +0.00(+6.88%)
Apr 16, 2020 0.0538 0.0538 0.0501 0.0538 5,800 -0.00(-0.37%)
Apr 15, 2020 0.0500 0.0542 0.0500 0.0540 210,975 +0.00(+3.85%)
Apr 14, 2020 0.0440 0.0520 0.0440 0.0520 7,283 -0.00(-3.53%)
Apr 13, 2020 0.0539 0.0539 0.0500 0.0539 17,700 +0.00(+7.80%)
Apr 09, 2020 0.0539 0.0540 0.0310 0.0500 207,900 +0.00(+2.46%)
Apr 08, 2020 0.0464 0.0488 0.0400 0.0488 131,200 +0.00(+0.00%)
Apr 07, 2020 0.0421 0.0488 0.0400 0.0488 20,550 -0.01(-9.46%)
Apr 06, 2020 0.0420 0.0539 0.0420 0.0539 11,280 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0539 0.0500 0.0539 2,000 +0.00(+0.00%)
Apr 02, 2020 0.0500 0.0539 0.0500 0.0539 2,150 +0.00(+0.19%)
Apr 01, 2020 0.0538 0.0538 0.0538 18 +0.00(+0.00%)
Mar 31, 2020 0.0538 0.0538 0.0538 18 +0.00(+0.00%)
Mar 30, 2020 0.0539 0.0539 0.0400 0.0538 7,115 -0.00(-0.37%)
Mar 27, 2020 0.0540 0.0540 0.0540 0.0540 5,400 +0.00(+0.00%)
Mar 26, 2020 0.0490 0.0540 0.0410 0.0540 163,496 +0.00(+8.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 18,790 -0.00(-7.41%)
Mar 24, 2020 0.0500 0.0540 0.0500 0.0540 34,600 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0550 0.0500 0.0540 56,410 -0.00(-0.92%)
Mar 20, 2020 0.0528 0.0545 0.0500 0.0545 8,100 -0.00(-0.55%)
Mar 19, 2020 0.0500 0.0548 0.0500 0.0548 10,100 +0.00(+0.00%)
Mar 18, 2020 0.0450 0.0548 0.0450 0.0548 200 -0.00(-0.18%)
Mar 17, 2020 0.0400 0.0549 0.0400 0.0549 32,000 +0.00(+5.58%)
Mar 16, 2020 0.0451 0.0520 0.0440 0.0520 132,400 -0.01(-11.86%)
Mar 13, 2020 0.0450 0.0590 0.0450 0.0590 9,000 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0590 0.0500 0.0590 1,700 -0.00(-1.67%)
Mar 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-8.95%)
Mar 06, 2020 0.0535 0.0659 0.0535 0.0659 43,800 +0.01(+23.41%)
Mar 05, 2020 0.0535 0.0535 0.0441 0.0534 100,210 -0.00(-0.19%)
Mar 04, 2020 0.0535 0.0535 0.0475 0.0535 106,207 +0.01(+18.89%)
Mar 03, 2020 0.0600 0.0600 0.0450 0.0450 214,500 -0.02(-33.73%)
Mar 02, 2020 0.0576 0.0679 0.0576 0.0679 9,000 +0.00(+2.88%)
Feb 27, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Feb 26, 2020 0.0650 0.0680 0.0650 0.0680 200 +0.00(+1.49%)
Feb 25, 2020 0.0623 0.0670 0.0551 0.0670 60,570 -0.00(-1.47%)
Feb 24, 2020 0.0650 0.0680 0.0620 0.0680 71,250 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0680 0.0620 0.0680 54,200 +0.00(+4.62%)
Feb 20, 2020 0.0620 0.0650 0.0620 0.0650 80,100 -0.00(-4.41%)
Feb 19, 2020 0.0620 0.0680 0.0620 0.0680 111,565 +0.00(+4.62%)
Feb 18, 2020 0.0680 0.0680 0.0620 0.0650 64,735 -0.00(-4.41%)
Feb 12, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.29%)
Feb 11, 2020 0.0654 0.0678 0.0650 0.0678 25,720 +0.00(+0.00%)
Feb 10, 2020 0.0678 0.0678 0.0678 0.0678 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0678 0.0678 0.0678 0.0678 11,100 +0.00(+3.67%)
Feb 06, 2020 0.0655 0.0678 0.0654 0.0654 9,031 +0.00(+0.00%)
Feb 05, 2020 0.0654 0.0655 0.0654 0.0654 21,100 +0.00(+5.31%)
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.