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 (%)
Feb 29, 2016 0.3299 0.3299 0.3000 0.3217 22,150 -0.01(-2.49%)
Feb 26, 2016 0.3342 0.3399 0.3000 0.3299 76,915 -0.00(-1.29%)
Feb 25, 2016 0.3300 0.3400 0.3200 0.3342 100,868 +0.02(+7.81%)
Feb 24, 2016 0.2776 0.3100 0.2560 0.3100 100,925 +0.03(+11.55%)
Feb 23, 2016 0.3483 0.3488 0.2500 0.2779 87,026 -0.07(-20.33%)
Feb 22, 2016 0.3623 0.3980 0.3000 0.3488 109,477 -0.05(-12.36%)
Feb 19, 2016 0.3540 0.4200 0.3300 0.3980 229,250 +0.09(+28.39%)
Feb 18, 2016 0.2699 0.3400 0.2500 0.3100 159,567 +0.04(+14.86%)
Feb 17, 2016 0.2699 0.2699 0.2699 0.2699 800 +0.00(+0.00%)
Feb 16, 2016 0.3100 0.3100 0.2600 0.2699 52,750 -0.02(-5.30%)
Feb 12, 2016 0.2850 0.2850 0.2850 0 -0.01(-2.43%)
Feb 11, 2016 0.2700 0.2985 0.2700 0.2921 20,000 -0.01(-2.21%)
Feb 10, 2016 0.2700 0.2987 0.2700 0.2987 6,400 -0.00(-0.07%)
Feb 09, 2016 0.3001 0.3095 0.2800 0.2989 77,388 -0.01(-3.55%)
Feb 08, 2016 0.3320 0.3320 0.3001 0.3099 37,509 -0.01(-3.73%)
Feb 05, 2016 0.2610 0.3219 0.2610 0.3219 128,791 +0.02(+7.30%)
Feb 04, 2016 0.3310 0.3338 0.2500 0.3000 57,391 -0.03(-8.51%)
Feb 03, 2016 0.3432 0.3432 0.3000 0.3279 16,600 -0.02(-4.51%)
Feb 02, 2016 0.3230 0.3640 0.2901 0.3434 42,066 -0.03(-7.19%)
Feb 01, 2016 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.63%)
Jan 29, 2016 0.3800 0.3800 0.3250 0.3800 114,195 +0.00(+0.03%)
Jan 28, 2016 0.3328 0.3800 0.2801 0.3799 118,870 +0.05(+13.47%)
Jan 27, 2016 0.3500 0.3500 0.2901 0.3348 113,160 -0.02(-4.34%)
Jan 26, 2016 0.3340 0.3500 0.3250 0.3500 36,008 -0.05(-12.50%)
Jan 25, 2016 0.4000 0.4000 0.3500 0.4000 24,210 +0.05(+14.29%)
Jan 22, 2016 0.2990 0.4200 0.2990 0.3500 42,461 +0.10(+40.00%)
Jan 21, 2016 0.2300 0.2500 0.2150 0.2500 123,531 +0.03(+13.64%)
Jan 20, 2016 0.1840 0.2200 0.1840 0.2200 155,906 +0.02(+10.00%)
Jan 19, 2016 0.2100 0.2100 0.1902 0.2000 114,379 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0 +0.02(+9.95%)
Jan 14, 2016 0.2186 0.2186 0.1520 0.1819 199,778 -0.06(-24.21%)
Jan 13, 2016 0.2104 0.2400 0.2103 0.2400 75,159 -0.01(-4.00%)
Jan 12, 2016 0.2400 0.2500 0.2300 0.2500 54,372 +0.00(+0.00%)
Jan 11, 2016 0.2445 0.2500 0.2400 0.2500 52,786 +0.01(+2.04%)
Jan 08, 2016 0.2499 0.2500 0.2310 0.2450 30,000 -0.02(-9.23%)
Jan 07, 2016 0.2700 0.2700 0.2420 0.2699 35,750 -0.01(-3.57%)
Jan 06, 2016 0.2799 0.2799 0.2799 0.2799 4,000 +0.01(+2.15%)
Jan 05, 2016 0.2800 0.2800 0.2502 0.2740 56,908 -0.03(-8.67%)
Jan 04, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2015 0.3131 0.3131 0.2761 0.3000 60,482 -0.03(-9.06%)
Dec 29, 2015 0.3299 0.3299 0.3299 0.3299 500 -0.01(-2.40%)
Dec 28, 2015 0.3380 0.3380 0.3380 0.3380 1,000 -0.01(-3.15%)
Dec 24, 2015 0.3490 0.3490 0.3490 0 +0.01(+2.65%)
Dec 23, 2015 0.3498 0.3500 0.3400 0.3400 19,100 -0.01(-2.83%)
Dec 22, 2015 0.3450 0.3500 0.3200 0.3499 10,350 -0.00(-0.03%)
Dec 21, 2015 0.3500 0.3500 0.3371 0.3500 40,750 +0.00(+0.00%)
Dec 18, 2015 0.3900 0.3900 0.3500 0.3500 25,189 -0.04(-10.26%)
Dec 17, 2015 0.3499 0.3900 0.3499 0.3900 30,789 +0.01(+1.99%)
Dec 16, 2015 0.3889 0.3900 0.3355 0.3824 24,000 -0.01(-1.95%)
Dec 15, 2015 0.3252 0.3900 0.3252 0.3900 5,700 +0.01(+2.66%)
Dec 14, 2015 0.3595 0.3800 0.3500 0.3799 137,433 +0.03(+8.54%)
Dec 11, 2015 0.3900 0.3900 0.3300 0.3500 56,842 -0.04(-10.26%)
Dec 10, 2015 0.3500 0.3900 0.3401 0.3900 80,187 -0.01(-2.23%)
Dec 09, 2015 0.3490 0.3989 0.3258 0.3989 114,598 +0.05(+14.30%)
Dec 07, 2015 0.3490 0.3490 0.3490 0 -0.00(-0.29%)
Dec 04, 2015 0.3500 0.3500 0.3401 0.3500 10,001 +0.00(+0.03%)
Dec 03, 2015 0.3499 0.3555 0.3401 0.3499 13,950 +0.01(+2.91%)
Dec 02, 2015 0.4000 0.4000 0.3060 0.3400 68,720 -0.05(-13.92%)
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.