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%)
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.