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 (%)
Jul 29, 2016 0.3300 0.3500 0.3100 0.3100 59,525 -0.04(-11.43%)
Jul 28, 2016 0.3701 0.4000 0.3300 0.3500 59,650 -0.03(-7.89%)
Jul 27, 2016 0.3900 0.3981 0.3500 0.3800 57,223 +0.00(+0.00%)
Jul 26, 2016 0.3501 0.4220 0.3462 0.3800 81,200 +0.03(+8.57%)
Jul 25, 2016 0.3300 0.3500 0.3300 0.3500 550 +0.01(+2.94%)
Jul 22, 2016 0.3401 0.3401 0.3400 0.3400 27,500 -0.01(-2.86%)
Jul 21, 2016 0.3300 0.3500 0.3300 0.3500 29,180 +0.02(+6.06%)
Jul 20, 2016 0.3299 0.3400 0.3200 0.3300 56,570 +0.00(+0.03%)
Jul 19, 2016 0.3299 0.3299 0.3000 0.3299 17,500 +0.00(+0.00%)
Jul 18, 2016 0.3500 0.3500 0.3200 0.3299 22,850 -0.02(-5.74%)
Jul 15, 2016 0.3480 0.3500 0.3400 0.3500 9,630 +0.01(+2.94%)
Jul 14, 2016 0.3499 0.3500 0.3200 0.3400 43,750 -0.01(-2.86%)
Jul 13, 2016 0.3520 0.3600 0.3350 0.3500 18,600 -0.01(-2.78%)
Jul 12, 2016 0.3500 0.3700 0.3400 0.3600 11,650 +0.01(+1.41%)
Jul 11, 2016 0.3500 0.3700 0.3500 0.3550 29,895 +0.01(+1.43%)
Jul 08, 2016 0.3550 0.3550 0.3350 0.3500 39,355 +0.00(+0.00%)
Jul 07, 2016 0.3301 0.3520 0.3300 0.3500 20,500 +0.01(+2.33%)
Jul 05, 2016 0.4100 0.4100 0.3420 0.3420 24,750 -0.05(-12.30%)
Jul 01, 2016 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jun 30, 2016 0.3399 0.3649 0.3200 0.3600 69,154 +0.02(+5.88%)
Jun 29, 2016 0.3399 0.3400 0.3280 0.3400 6,728 +0.01(+3.34%)
Jun 28, 2016 0.3399 0.3400 0.3000 0.3290 41,110 -0.01(-3.24%)
Jun 27, 2016 0.3712 0.3800 0.3260 0.3400 120,891 -0.04(-10.48%)
Jun 24, 2016 0.3797 0.3798 0.3797 0.3798 1,000 -0.00(-0.05%)
Jun 23, 2016 0.3800 0.3800 0.3499 0.3800 39,199 +0.00(+0.05%)
Jun 22, 2016 0.3699 0.3798 0.3511 0.3798 16,286 -0.01(-2.59%)
Jun 21, 2016 0.3900 0.3900 0.3610 0.3899 16,892 -0.00(-0.18%)
Jun 20, 2016 0.3906 0.4000 0.3500 0.3906 74,666 -0.03(-7.00%)
Jun 17, 2016 0.4001 0.4244 0.3906 0.4200 58,182 +0.02(+5.00%)
Jun 16, 2016 0.4230 0.4248 0.4000 0.4000 67,899 -0.02(-4.76%)
Jun 15, 2016 0.4350 0.4400 0.4200 0.4200 116,005 -0.02(-3.45%)
Jun 14, 2016 0.4350 0.4400 0.4300 0.4350 34,602 +0.00(+0.00%)
Jun 13, 2016 0.4300 0.4390 0.4200 0.4350 51,763 +0.01(+1.16%)
Jun 10, 2016 0.4000 0.4300 0.3968 0.4300 22,247 +0.02(+6.17%)
Jun 09, 2016 0.4000 0.4100 0.3916 0.4050 21,350 +0.01(+1.28%)
Jun 08, 2016 0.4200 0.4300 0.3999 0.3999 61,946 -0.00(-0.03%)
Jun 07, 2016 0.3999 0.4299 0.3593 0.4000 93,295 +0.00(+0.05%)
Jun 06, 2016 0.3499 0.3998 0.3499 0.3998 20,400 +0.05(+14.23%)
Jun 03, 2016 0.3240 0.3543 0.3240 0.3500 27,750 +0.01(+3.24%)
Jun 02, 2016 0.3501 0.3589 0.3200 0.3390 94,275 -0.02(-5.57%)
Jun 01, 2016 0.3989 0.3990 0.3312 0.3590 56,950 +0.01(+2.57%)
May 31, 2016 0.3250 0.3700 0.3250 0.3500 87,829 +0.02(+6.09%)
May 27, 2016 0.3299 0.3299 0.3299 0 +0.04(+13.76%)
May 26, 2016 0.3199 0.3200 0.2900 0.2900 33,500 -0.03(-7.94%)
May 25, 2016 0.3500 0.3500 0.3149 0.3150 88,714 -0.03(-9.97%)
May 24, 2016 0.3300 0.3499 0.3200 0.3499 36,000 -0.00(-0.03%)
May 23, 2016 0.3700 0.3700 0.3300 0.3500 74,200 -0.03(-7.87%)
May 20, 2016 0.3799 0.3799 0.3799 0.3799 2,525 +0.01(+2.68%)
May 19, 2016 0.3499 0.3700 0.3480 0.3700 61,762 +0.00(+0.24%)
May 18, 2016 0.3453 0.3798 0.3453 0.3691 18,469 -0.01(-1.57%)
May 17, 2016 0.3500 0.3750 0.3500 0.3750 55,246 +0.03(+7.14%)
May 16, 2016 0.3775 0.3775 0.3351 0.3500 61,256 -0.03(-7.87%)
May 13, 2016 0.3600 0.3799 0.3230 0.3799 115,250 -0.00(-0.03%)
May 12, 2016 0.3750 0.3800 0.3450 0.3800 17,301 +0.01(+1.33%)
May 11, 2016 0.3464 0.3897 0.3464 0.3750 15,600 +0.02(+4.17%)
May 10, 2016 0.3600 0.3600 0.3600 0.3600 12,060 +0.00(+0.00%)
May 09, 2016 0.3900 0.3900 0.3010 0.3600 25,863 -0.02(-5.26%)
May 06, 2016 0.3990 0.4400 0.3100 0.3800 63,284 -0.01(-2.56%)
May 05, 2016 0.4345 0.4390 0.3640 0.3900 97,104 -0.04(-9.30%)
May 04, 2016 0.2750 0.4498 0.2750 0.4300 523,860 +0.15(+56.36%)
May 03, 2016 0.2299 0.2800 0.2160 0.2750 183,221 +0.06(+28.50%)
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.