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 (%)
May 29, 2020 0.0840 0.0899 0.0840 0.0899 16,400 +0.00(+0.00%)
May 28, 2020 0.0899 0.0899 0.0899 0.0899 200 +0.00(+0.00%)
May 26, 2020 0.0899 0.0899 0.0899 0 +0.00(+2.74%)
May 22, 2020 0.0863 0.0875 0.0850 0.0875 70,900 -0.00(-2.78%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 353,034 +0.00(+5.88%)
May 20, 2020 0.0750 0.0850 0.0750 0.0850 600 +0.00(+1.19%)
May 19, 2020 0.0850 0.0850 0.0800 0.0840 83,338 -0.00(-1.18%)
May 18, 2020 0.0880 0.0880 0.0700 0.0850 38,200 +0.01(+21.43%)
May 15, 2020 0.0850 0.1169 0.0700 0.0700 450,200 -0.02(-22.22%)
May 14, 2020 0.0749 0.0900 0.0749 0.0900 54,322 +0.01(+14.21%)
May 13, 2020 0.0800 0.0900 0.0700 0.0788 51,922 +0.00(+6.49%)
May 12, 2020 0.0700 0.0900 0.0675 0.0740 246,400 +0.00(+5.71%)
May 11, 2020 0.0829 0.0900 0.0570 0.0700 194,098 -0.01(-15.66%)
May 08, 2020 0.0740 0.0880 0.0740 0.0830 382,800 +0.01(+6.41%)
May 07, 2020 0.0780 0.0780 0.0780 0.0780 11,150 +0.00(+0.00%)
May 06, 2020 0.0750 0.0780 0.0700 0.0780 120,790 +0.00(+4.14%)
May 04, 2020 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
May 01, 2020 0.0750 0.0750 0.0650 0.0749 16,800 -0.00(-0.13%)
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%)
Feb 03, 2020 0.0621 0.0621 0.0621 0 -0.00(-5.05%)
Jan 31, 2020 0.0654 0.0654 0.0654 0.0654 100 -0.00(-3.82%)
Jan 29, 2020 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Jan 28, 2020 0.0603 0.0700 0.0600 0.0700 142,565 -0.00(-2.78%)
Jan 27, 2020 0.0720 0.0720 0.0661 0.0720 1,682 +0.00(+0.00%)
Jan 24, 2020 0.0600 0.0720 0.0550 0.0720 154,400 +0.00(+0.70%)
Jan 23, 2020 0.0719 0.0719 0.0658 0.0715 30,900 -0.00(-0.69%)
Jan 22, 2020 0.0719 0.0720 0.0680 0.0720 433,600 +0.00(+1.41%)
Jan 21, 2020 0.0719 0.0720 0.0630 0.0710 166,828 +0.01(+9.23%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 9,800 -0.01(-7.14%)
Jan 16, 2020 0.0491 0.0700 0.0491 0.0700 291,350 +0.02(+27.27%)
Jan 15, 2020 0.0450 0.0550 0.0450 0.0550 2,800 +0.00(+0.36%)
Jan 14, 2020 0.0475 0.0548 0.0425 0.0548 2,500 -0.00(-1.79%)
Jan 13, 2020 0.0425 0.0558 0.0425 0.0558 600 -0.00(-3.46%)
Jan 10, 2020 0.0578 0.0578 0.0578 15 +0.00(+0.00%)
Jan 09, 2020 0.0579 0.0579 0.0416 0.0578 79,200 +0.00(+0.00%)
Jan 08, 2020 0.0470 0.0578 0.0400 0.0578 223,862 -0.00(-0.34%)
Jan 07, 2020 0.0510 0.0580 0.0500 0.0580 40,400 +0.00(+0.17%)
Jan 06, 2020 0.0510 0.0579 0.0510 0.0579 76,000 -0.00(-0.17%)
Jan 03, 2020 0.0538 0.0580 0.0511 0.0580 100,200 +0.00(+0.00%)
Jan 02, 2020 0.0579 0.0580 0.0579 0.0580 8,300 +0.01(+13.73%)
Dec 31, 2019 0.0530 0.0593 0.0500 0.0510 89,200 -0.01(-13.56%)
Dec 30, 2019 0.0630 0.0630 0.0460 0.0590 153,300 -0.00(-6.35%)
Dec 27, 2019 0.0650 0.0655 0.0630 0.0630 19,800 +0.00(+0.00%)
Dec 26, 2019 0.0640 0.0662 0.0600 0.0630 130,500 -0.01(-9.87%)
Dec 24, 2019 0.0690 0.0729 0.0690 0.0699 50,100 -0.00(-4.12%)
Dec 23, 2019 0.0620 0.0729 0.0433 0.0729 185,931 +0.01(+17.58%)
Dec 20, 2019 0.0500 0.0620 0.0400 0.0620 202,200 +0.01(+8.96%)
Dec 19, 2019 0.0510 0.0599 0.0488 0.0569 232,430 -0.00(-5.17%)
Dec 18, 2019 0.0599 0.0600 0.0550 0.0600 11,500 -0.00(-3.07%)
Dec 17, 2019 0.0550 0.0619 0.0550 0.0619 7,900 -0.00(-3.28%)
Dec 16, 2019 0.0600 0.0640 0.0551 0.0640 136,600 +0.00(+2.56%)
Dec 13, 2019 0.0588 0.0625 0.0520 0.0624 136,100 +0.00(+1.46%)
Dec 12, 2019 0.0565 0.0640 0.0510 0.0615 133,800 -0.00(-3.76%)
Dec 11, 2019 0.0576 0.0640 0.0575 0.0639 70,350 +0.00(+0.00%)
Dec 10, 2019 0.0610 0.0640 0.0550 0.0639 82,300 -0.00(-0.16%)
Dec 09, 2019 0.0623 0.0640 0.0576 0.0640 47,035 -0.00(-1.39%)
Dec 06, 2019 0.0611 0.0689 0.0606 0.0649 42,600 +0.00(+1.09%)
Dec 05, 2019 0.0610 0.0700 0.0610 0.0642 37,509 -0.01(-9.58%)
Dec 04, 2019 0.0611 0.0710 0.0611 0.0710 453 +0.00(+0.00%)
Dec 03, 2019 0.0601 0.0710 0.0500 0.0710 62,783 +0.00(+1.43%)
Dec 02, 2019 0.0625 0.0700 0.0625 0.0700 32,459 +0.00(+0.00%)
Nov 29, 2019 0.0700 0.0700 0.0700 17 +0.00(+0.00%)
Nov 27, 2019 0.0660 0.0720 0.0660 0.0700 81,300 -0.00(-2.78%)
Nov 26, 2019 0.0640 0.0724 0.0640 0.0720 383,753 +0.00(+6.04%)
Nov 25, 2019 0.0680 0.0680 0.0500 0.0679 26,832 -0.00(-0.15%)
Nov 22, 2019 0.0600 0.0680 0.0600 0.0680 120,500 +0.00(+0.15%)
Nov 21, 2019 0.0601 0.0679 0.0600 0.0679 8,349 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0680 0.0550 0.0679 301,614 -0.00(-3.00%)
Nov 19, 2019 0.0750 0.0750 0.0700 0.0700 4,000 +0.01(+9.38%)
Nov 18, 2019 0.0595 0.0640 0.0535 0.0640 241,140 +0.01(+8.47%)
Nov 15, 2019 0.0595 0.0595 0.0500 0.0590 11,400 +0.00(+0.00%)
Nov 14, 2019 0.0545 0.0590 0.0500 0.0590 16,600 -0.00(-1.67%)
Nov 13, 2019 0.0555 0.0600 0.0505 0.0600 156,500 +0.00(+3.81%)
Nov 08, 2019 0.0578 0.0578 0.0578 0 +0.00(+0.52%)
Nov 07, 2019 0.0525 0.0576 0.0401 0.0575 8,870 -0.00(-0.69%)
Nov 06, 2019 0.0510 0.0579 0.0510 0.0579 44,500 +0.00(+7.42%)
Nov 01, 2019 0.0539 0.0539 0.0539 0 +0.00(+7.80%)
Oct 31, 2019 0.0500 0.0500 0.0400 0.0500 46,926 +0.00(+0.00%)
Oct 30, 2019 0.0499 0.0500 0.0400 0.0500 30,100 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-5.66%)
Oct 25, 2019 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Oct 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+4.76%)
Oct 21, 2019 0.0550 0.0550 0.0500 0.0525 11,000 -0.00(-4.55%)
Oct 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0550 34,640 -0.00(-8.33%)
Oct 15, 2019 0.0580 0.0600 0.0450 0.0600 10,577 +0.00(+9.09%)
Oct 14, 2019 0.0500 0.0550 0.0450 0.0550 46,646 +0.00(+10.00%)
Oct 11, 2019 0.0425 0.0500 0.0425 0.0500 35,400 +0.00(+4.17%)
Oct 10, 2019 0.0480 0.0480 0.0479 0.0480 17,200 +0.00(+1.05%)
Oct 09, 2019 0.0478 0.0550 0.0456 0.0475 81,350 -0.01(-13.48%)
Oct 07, 2019 0.0549 0.0549 0.0549 0 +0.01(+22.00%)
Oct 04, 2019 0.0450 0.0450 0.0280 0.0450 105,000 -0.01(-18.18%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0550 0.0500 0.0550 14,200 +0.00(+10.00%)
Sep 30, 2019 0.0530 0.0530 0.0500 0.0500 51,100 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-5.66%)
Sep 26, 2019 0.0530 0.0530 0.0530 0.0530 17,600 +0.00(+1.92%)
Sep 25, 2019 0.0540 0.0540 0.0500 0.0520 30,000 +0.00(+0.00%)
Sep 24, 2019 0.0475 0.0600 0.0450 0.0520 318,100 +0.00(+4.00%)
Sep 23, 2019 0.0442 0.0599 0.0442 0.0500 291,346 -0.01(-20.63%)
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.