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, 2021 0.3300 0.3488 0.3105 0.3200 195,300 -0.02(-5.88%)
Apr 29, 2021 0.3495 0.3495 0.3300 0.3400 39,605 +0.00(+0.06%)
Apr 28, 2021 0.3349 0.3800 0.3213 0.3398 297,496 +0.01(+1.49%)
Apr 27, 2021 0.3118 0.3390 0.3000 0.3348 185,897 +0.00(+0.90%)
Apr 26, 2021 0.3095 0.3850 0.2933 0.3318 106,049 +0.03(+10.60%)
Apr 23, 2021 0.3200 0.3200 0.2905 0.3000 201,800 -0.01(-4.46%)
Apr 22, 2021 0.2895 0.3300 0.2750 0.3140 375,173 +0.04(+16.30%)
Apr 21, 2021 0.3000 0.3100 0.2651 0.2700 312,654 -0.01(-2.63%)
Apr 20, 2021 0.2601 0.2894 0.2200 0.2773 627,731 +0.02(+6.57%)
Apr 19, 2021 0.3145 0.3145 0.2600 0.2602 859,673 -0.05(-17.27%)
Apr 16, 2021 0.3328 0.3400 0.2975 0.3145 210,600 -0.01(-3.38%)
Apr 15, 2021 0.3054 0.3900 0.2556 0.3255 963,327 +0.02(+8.14%)
Apr 14, 2021 0.3400 0.3798 0.3006 0.3010 358,387 -0.05(-14.00%)
Apr 13, 2021 0.3725 0.3895 0.3500 0.3500 305,706 -0.03(-6.67%)
Apr 12, 2021 0.3875 0.4000 0.3600 0.3750 547,762 -0.01(-2.60%)
Apr 09, 2021 0.3900 0.4174 0.3800 0.3850 439,700 -0.01(-3.51%)
Apr 08, 2021 0.4400 0.4400 0.3800 0.3990 354,454 -0.04(-9.32%)
Apr 07, 2021 0.4450 0.4600 0.4340 0.4400 179,059 -0.01(-1.12%)
Apr 06, 2021 0.4500 0.4700 0.4280 0.4450 121,968 +0.00(+0.23%)
Apr 05, 2021 0.4798 0.4850 0.4230 0.4440 199,176 -0.04(-7.48%)
Apr 01, 2021 0.4590 0.4900 0.4102 0.4799 173,800 +0.02(+4.55%)
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%)
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.