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 (%)
Oct 31, 2016 0.2297 0.2452 0.2297 0.2452 1,600 -0.00(-1.13%)
Oct 28, 2016 0.2472 0.2600 0.2281 0.2480 42,062 -0.00(-0.80%)
Oct 27, 2016 0.2484 0.2632 0.2223 0.2500 22,801 -0.01(-5.09%)
Oct 26, 2016 0.2699 0.2700 0.2100 0.2634 96,268 -0.01(-2.41%)
Oct 25, 2016 0.2400 0.2699 0.2000 0.2699 79,195 +0.01(+3.81%)
Oct 24, 2016 0.2500 0.2600 0.2500 0.2600 7,800 +0.01(+4.00%)
Oct 21, 2016 0.2400 0.2600 0.2400 0.2500 36,250 -0.01(-3.85%)
Oct 20, 2016 0.2160 0.2600 0.2100 0.2600 262,615 +0.04(+18.18%)
Oct 19, 2016 0.2350 0.2500 0.1994 0.2200 647,750 -0.03(-12.00%)
Oct 18, 2016 0.2301 0.2500 0.2284 0.2500 23,385 +0.01(+4.17%)
Oct 17, 2016 0.2200 0.2400 0.2200 0.2400 6,672 +0.01(+2.13%)
Oct 14, 2016 0.2350 0.2350 0.2300 0.2350 17,300 -0.00(-0.25%)
Oct 13, 2016 0.2020 0.2356 0.2005 0.2356 43,195 +0.01(+2.26%)
Oct 12, 2016 0.2399 0.2400 0.2304 0.2304 13,486 +0.00(+0.17%)
Oct 11, 2016 0.2200 0.2500 0.2155 0.2300 41,591 -0.02(-7.63%)
Oct 07, 2016 0.2490 0.2490 0.2490 0 -0.00(-0.40%)
Oct 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Oct 04, 2016 0.2484 0.2650 0.2460 0.2460 25,337 -0.02(-7.17%)
Oct 03, 2016 0.2562 0.2650 0.2470 0.2650 12,422 +0.01(+1.92%)
Sep 30, 2016 0.2550 0.2646 0.2550 0.2600 19,500 +0.00(+1.76%)
Sep 29, 2016 0.2555 0.2555 0.2555 0.2555 0 +0.00(+0.00%)
Sep 28, 2016 0.2431 0.2555 0.2431 0.2555 22,694 -0.01(-5.34%)
Sep 27, 2016 0.2600 0.2699 0.2361 0.2699 14,504 -0.00(-0.04%)
Sep 26, 2016 0.2900 0.2900 0.2600 0.2700 22,750 -0.02(-6.86%)
Sep 23, 2016 0.2899 0.2899 0.2899 0.2899 250 +0.02(+7.37%)
Sep 22, 2016 0.2499 0.2700 0.2460 0.2700 54,282 +0.00(+0.00%)
Sep 21, 2016 0.2700 0.2700 0.2700 0.2700 200 +0.01(+3.85%)
Sep 20, 2016 0.2705 0.2705 0.2600 0.2600 4,350 -0.02(-8.77%)
Sep 19, 2016 0.2640 0.2850 0.2500 0.2850 18,300 +0.00(+0.74%)
Sep 16, 2016 0.2720 0.2829 0.2600 0.2829 46,100 +0.01(+4.78%)
Sep 15, 2016 0.2606 0.2732 0.2600 0.2700 28,410 -0.01(-3.57%)
Sep 14, 2016 0.2632 0.2930 0.2520 0.2800 26,124 -0.01(-4.60%)
Sep 13, 2016 0.2768 0.2939 0.2500 0.2935 9,490 -0.00(-1.15%)
Sep 12, 2016 0.2975 0.2980 0.2424 0.2969 52,150 -0.00(-0.37%)
Sep 09, 2016 0.2714 0.2980 0.2330 0.2980 36,466 +0.02(+7.19%)
Sep 08, 2016 0.2401 0.2780 0.2300 0.2780 124,999 -0.00(-0.36%)
Sep 07, 2016 0.2501 0.2800 0.2419 0.2790 52,559 -0.00(-1.76%)
Sep 06, 2016 0.2980 0.2980 0.2600 0.2840 27,703 -0.01(-4.70%)
Sep 02, 2016 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Aug 31, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2016 0.2679 0.3000 0.2679 0.3000 10,534 +0.00(+0.00%)
Aug 29, 2016 0.3200 0.3200 0.2900 0.3000 21,495 -0.01(-2.60%)
Aug 26, 2016 0.2950 0.3080 0.2900 0.3080 24,486 -0.01(-3.75%)
Aug 25, 2016 0.3100 0.3200 0.2812 0.3200 47,596 +0.01(+3.23%)
Aug 24, 2016 0.3300 0.3300 0.3020 0.3100 4,300 +0.00(+0.00%)
Aug 23, 2016 0.3200 0.3200 0.3100 0.3100 11,900 -0.01(-1.90%)
Aug 22, 2016 0.3100 0.3200 0.2952 0.3160 68,397 +0.02(+5.33%)
Aug 19, 2016 0.2880 0.3000 0.2700 0.3000 106,100 +0.00(+0.00%)
Aug 18, 2016 0.2796 0.3000 0.2600 0.3000 41,991 +0.01(+2.04%)
Aug 17, 2016 0.2702 0.2940 0.2370 0.2940 19,150 +0.02(+9.29%)
Aug 16, 2016 0.2500 0.2690 0.2300 0.2690 158,132 +0.03(+12.08%)
Aug 15, 2016 0.3295 0.3295 0.1500 0.2400 174,372 -0.07(-22.08%)
Aug 12, 2016 0.3100 0.3100 0.3080 0.3080 2,200 -0.03(-9.41%)
Aug 11, 2016 0.3435 0.3450 0.3300 0.3400 3,992 +0.00(+0.00%)
Aug 10, 2016 0.3190 0.3400 0.3000 0.3400 16,750 +0.00(+0.03%)
Aug 09, 2016 0.3080 0.3399 0.2710 0.3399 20,908 -0.01(-2.05%)
Aug 08, 2016 0.2780 0.3470 0.2633 0.3470 28,550 +0.10(+38.80%)
Aug 05, 2016 0.2921 0.3000 0.2460 0.2500 156,600 -0.04(-13.49%)
Aug 04, 2016 0.3129 0.3200 0.2500 0.2890 103,178 -0.02(-6.77%)
Aug 03, 2016 0.3550 0.3550 0.2800 0.3100 50,550 +0.02(+8.53%)
Aug 02, 2016 0.3498 0.3498 0.2520 0.2856 81,450 -0.06(-18.39%)
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.