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 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%)
May 02, 2016 0.2200 0.2463 0.2140 0.2140 84,922 -0.02(-8.94%)
Apr 29, 2016 0.2450 0.2450 0.2299 0.2350 43,750 -0.03(-11.32%)
Apr 28, 2016 0.2365 0.2650 0.1800 0.2650 197,114 +0.03(+12.15%)
Apr 27, 2016 0.2800 0.2800 0.2363 0.2363 16,250 -0.02(-9.12%)
Apr 26, 2016 0.2600 0.2770 0.2230 0.2600 81,271 +0.00(+0.00%)
Apr 25, 2016 0.2034 0.2600 0.2000 0.2600 32,865 -0.03(-9.72%)
Apr 22, 2016 0.2335 0.2899 0.2300 0.2880 88,000 -0.01(-2.04%)
Apr 21, 2016 0.2610 0.2940 0.2600 0.2940 16,600 -0.00(-0.34%)
Apr 20, 2016 0.3000 0.3000 0.2520 0.2950 33,150 +0.00(+0.00%)
Apr 19, 2016 0.2700 0.2950 0.2500 0.2950 57,050 +0.02(+9.26%)
Apr 18, 2016 0.2800 0.2800 0.2040 0.2700 84,773 -0.01(-3.57%)
Apr 14, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.36%)
Apr 13, 2016 0.3000 0.3089 0.3000 0.3089 17,500 +0.00(+0.00%)
Apr 12, 2016 0.2500 0.3090 0.2500 0.3089 67,896 +0.00(+1.28%)
Apr 11, 2016 0.2775 0.3050 0.2775 0.3050 6,000 -0.00(-1.29%)
Apr 08, 2016 0.3089 0.3090 0.3089 0.3090 2,300 +0.00(+1.48%)
Apr 07, 2016 0.3045 0.3045 0.3045 0.3045 8,385 +0.00(+1.50%)
Apr 06, 2016 0.3000 0.3000 0.2750 0.3000 9,489 +0.01(+4.20%)
Apr 05, 2016 0.2325 0.3000 0.2325 0.2879 75,972 +0.02(+6.67%)
Apr 04, 2016 0.2782 0.3090 0.2699 0.2699 36,217 -0.03(-10.00%)
Apr 01, 2016 0.2999 0.2999 0.2999 0.2999 100 +0.00(+0.17%)
Mar 31, 2016 0.2806 0.2994 0.2806 0.2994 4,750 -0.00(-0.30%)
Mar 30, 2016 0.3399 0.3400 0.3003 0.3003 29,820 -0.04(-11.68%)
Mar 29, 2016 0.3300 0.3400 0.2902 0.3400 106,587 +0.03(+9.68%)
Mar 28, 2016 0.3300 0.3300 0.2900 0.3100 42,619 -0.02(-6.06%)
Mar 24, 2016 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Mar 23, 2016 0.4000 0.4000 0.3000 0.3000 87,850 -0.06(-16.67%)
Mar 22, 2016 0.3397 0.3700 0.3101 0.3600 135,960 +0.04(+10.80%)
Mar 21, 2016 0.3190 0.3305 0.3100 0.3249 68,100 +0.02(+8.30%)
Mar 18, 2016 0.2400 0.3000 0.2400 0.3000 165,899 +0.08(+36.36%)
Mar 17, 2016 0.2300 0.2300 0.2104 0.2200 48,000 -0.01(-4.35%)
Mar 16, 2016 0.2400 0.2400 0.2250 0.2300 12,245 -0.01(-4.13%)
Mar 15, 2016 0.2303 0.2449 0.2250 0.2399 40,100 -0.00(-0.04%)
Mar 14, 2016 0.2300 0.2450 0.2151 0.2400 55,241 -0.01(-3.96%)
Mar 11, 2016 0.2480 0.2499 0.2300 0.2499 33,181 +0.02(+11.07%)
Mar 10, 2016 0.2160 0.2249 0.2150 0.2250 8,000 -0.02(-9.27%)
Mar 09, 2016 0.2500 0.2530 0.2400 0.2480 95,340 -0.00(-0.80%)
Mar 08, 2016 0.2500 0.2689 0.2320 0.2500 139,693 +0.00(+0.04%)
Mar 07, 2016 0.2721 0.2849 0.2400 0.2499 123,289 -0.05(-15.57%)
Mar 04, 2016 0.2512 0.3000 0.2510 0.2960 148,377 +0.04(+13.85%)
Mar 03, 2016 0.2802 0.3200 0.2510 0.2600 90,806 -0.06(-19.48%)
Mar 02, 2016 0.3300 0.3300 0.2801 0.3229 23,150 -0.00(-1.25%)
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.