Skip to main content
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 (%)
Jan 30, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Jan 27, 2017 0.1902 0.1999 0.1901 0.1999 32,400 -0.00(-0.05%)
Jan 26, 2017 0.2099 0.2100 0.1999 0.2000 11,215 +0.00(+0.00%)
Jan 25, 2017 0.2100 0.2100 0.2000 0.2000 11,401 -0.01(-4.76%)
Jan 24, 2017 0.1873 0.2100 0.1873 0.2100 73,701 +0.02(+12.06%)
Jan 23, 2017 0.1407 0.1874 0.1407 0.1874 82,502 +0.00(+0.96%)
Jan 20, 2017 0.1799 0.1890 0.1700 0.1856 88,546 +0.02(+8.93%)
Jan 19, 2017 0.1720 0.1799 0.1431 0.1704 66,340 -0.02(-9.36%)
Jan 18, 2017 0.1710 0.1910 0.1710 0.1880 38,150 -0.01(-3.81%)
Jan 17, 2017 0.2000 0.2000 0.1900 0.1955 52,660 +0.01(+2.92%)
Jan 13, 2017 0.1899 0.1899 0.1899 0 -0.01(-5.05%)
Jan 12, 2017 0.2345 0.2345 0.1851 0.2000 39,355 +0.00(+0.00%)
Jan 11, 2017 0.2200 0.2200 0.2000 0.2000 53,000 -0.02(-9.09%)
Jan 10, 2017 0.2120 0.2200 0.2100 0.2200 18,402 +0.00(+0.00%)
Jan 09, 2017 0.2200 0.2200 0.2100 0.2200 11,000 +0.00(+0.00%)
Jan 06, 2017 0.1954 0.2200 0.1901 0.2200 147,961 +0.03(+15.73%)
Jan 05, 2017 0.1760 0.2100 0.1760 0.1901 83,758 -0.01(-2.76%)
Jan 04, 2017 0.1955 0.1955 0.1955 0.1955 16,500 +0.00(+0.00%)
Jan 03, 2017 0.1820 0.1955 0.1752 0.1955 37,350 +0.00(+0.00%)
Dec 30, 2016 0.1955 0.1955 0.1955 0 -0.00(-2.25%)
Dec 29, 2016 0.2000 0.2000 0.1880 0.2000 10,950 -0.01(-4.58%)
Dec 28, 2016 0.2057 0.2096 0.1950 0.2096 46,800 +0.00(+1.90%)
Dec 27, 2016 0.2040 0.2057 0.1950 0.2057 35,950 -0.00(-2.05%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 22, 2016 0.2100 0.2100 0.2060 0.2100 57,809 +0.01(+2.44%)
Dec 21, 2016 0.2000 0.2100 0.1950 0.2050 114,800 +0.00(+0.00%)
Dec 20, 2016 0.2100 0.2200 0.2000 0.2050 115,174 +0.00(+0.00%)
Dec 19, 2016 0.2099 0.2100 0.1900 0.2050 100,983 -0.01(-2.38%)
Dec 16, 2016 0.2020 0.2100 0.2020 0.2100 12,870 +0.00(+0.00%)
Dec 15, 2016 0.2067 0.2100 0.2067 0.2100 43,450 -0.01(-4.50%)
Dec 14, 2016 0.2000 0.2400 0.2000 0.2199 57,894 +0.02(+9.95%)
Dec 13, 2016 0.2200 0.2200 0.1901 0.2000 66,602 -0.01(-4.76%)
Dec 12, 2016 0.1900 0.2100 0.1900 0.2100 106,559 -0.02(-7.49%)
Dec 08, 2016 0.2270 0.2270 0.2270 0 -0.00(-0.39%)
Dec 07, 2016 0.2280 0.2280 0.2250 0.2279 64,680 -0.00(-0.04%)
Dec 06, 2016 0.2001 0.2280 0.1860 0.2280 49,150 +0.02(+8.57%)
Dec 05, 2016 0.2300 0.2300 0.2099 0.2100 8,159 -0.01(-4.55%)
Dec 02, 2016 0.2199 0.2200 0.2000 0.2200 16,850 +0.00(+0.27%)
Dec 01, 2016 0.2193 0.2194 0.2059 0.2194 23,556 +0.00(+0.00%)
Nov 30, 2016 0.2199 0.2200 0.1860 0.2194 9,150 -0.01(-3.77%)
Nov 29, 2016 0.2021 0.2300 0.2020 0.2280 32,695 +0.02(+8.57%)
Nov 28, 2016 0.2211 0.2211 0.2100 0.2100 10,827 -0.02(-8.70%)
Nov 25, 2016 0.2400 0.2400 0.2300 0.2300 5,100 +0.00(+0.00%)
Nov 23, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 22, 2016 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+8.91%)
Nov 21, 2016 0.2200 0.2400 0.2020 0.2020 24,350 -0.02(-8.18%)
Nov 17, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 16, 2016 0.2200 0.2200 0.2200 0 -0.03(-11.96%)
Nov 15, 2016 0.2299 0.2499 0.2299 0.2499 6,750 +0.00(+0.00%)
Nov 14, 2016 0.2629 0.2700 0.2130 0.2499 44,606 +0.01(+4.13%)
Nov 11, 2016 0.2030 0.2400 0.2030 0.2400 19,074 -0.02(-8.75%)
Nov 10, 2016 0.2400 0.2630 0.1811 0.2630 49,555 +0.02(+9.58%)
Nov 09, 2016 0.2105 0.2400 0.2011 0.2400 17,333 +0.01(+4.35%)
Nov 08, 2016 0.2158 0.2300 0.2158 0.2300 21,245 -0.01(-5.35%)
Nov 07, 2016 0.2299 0.2430 0.1931 0.2430 54,743 +0.02(+8.00%)
Nov 04, 2016 0.2394 0.2420 0.2113 0.2250 21,696 -0.00(-1.53%)
Nov 03, 2016 0.2100 0.2300 0.2100 0.2285 24,499 -0.01(-4.11%)
Nov 02, 2016 0.2450 0.2495 0.2190 0.2383 46,755 -0.00(-0.67%)
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.