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 27, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Feb 26, 2020 0.0650 0.0680 0.0650 0.0680 200 +0.00(+1.49%)
Feb 25, 2020 0.0623 0.0670 0.0551 0.0670 60,570 -0.00(-1.47%)
Feb 24, 2020 0.0650 0.0680 0.0620 0.0680 71,250 +0.00(+0.00%)
Feb 21, 2020 0.0650 0.0680 0.0620 0.0680 54,200 +0.00(+4.62%)
Feb 20, 2020 0.0620 0.0650 0.0620 0.0650 80,100 -0.00(-4.41%)
Feb 19, 2020 0.0620 0.0680 0.0620 0.0680 111,565 +0.00(+4.62%)
Feb 18, 2020 0.0680 0.0680 0.0620 0.0650 64,735 -0.00(-4.41%)
Feb 12, 2020 0.0680 0.0680 0.0680 0 +0.00(+0.29%)
Feb 11, 2020 0.0654 0.0678 0.0650 0.0678 25,720 +0.00(+0.00%)
Feb 10, 2020 0.0678 0.0678 0.0678 0.0678 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0678 0.0678 0.0678 0.0678 11,100 +0.00(+3.67%)
Feb 06, 2020 0.0655 0.0678 0.0654 0.0654 9,031 +0.00(+0.00%)
Feb 05, 2020 0.0654 0.0655 0.0654 0.0654 21,100 +0.00(+5.31%)
Feb 03, 2020 0.0621 0.0621 0.0621 0 -0.00(-5.05%)
Jan 31, 2020 0.0654 0.0654 0.0654 0.0654 100 -0.00(-3.82%)
Jan 29, 2020 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Jan 28, 2020 0.0603 0.0700 0.0600 0.0700 142,565 -0.00(-2.78%)
Jan 27, 2020 0.0720 0.0720 0.0661 0.0720 1,682 +0.00(+0.00%)
Jan 24, 2020 0.0600 0.0720 0.0550 0.0720 154,400 +0.00(+0.70%)
Jan 23, 2020 0.0719 0.0719 0.0658 0.0715 30,900 -0.00(-0.69%)
Jan 22, 2020 0.0719 0.0720 0.0680 0.0720 433,600 +0.00(+1.41%)
Jan 21, 2020 0.0719 0.0720 0.0630 0.0710 166,828 +0.01(+9.23%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 9,800 -0.01(-7.14%)
Jan 16, 2020 0.0491 0.0700 0.0491 0.0700 291,350 +0.02(+27.27%)
Jan 15, 2020 0.0450 0.0550 0.0450 0.0550 2,800 +0.00(+0.36%)
Jan 14, 2020 0.0475 0.0548 0.0425 0.0548 2,500 -0.00(-1.79%)
Jan 13, 2020 0.0425 0.0558 0.0425 0.0558 600 -0.00(-3.46%)
Jan 10, 2020 0.0578 0.0578 0.0578 15 +0.00(+0.00%)
Jan 09, 2020 0.0579 0.0579 0.0416 0.0578 79,200 +0.00(+0.00%)
Jan 08, 2020 0.0470 0.0578 0.0400 0.0578 223,862 -0.00(-0.34%)
Jan 07, 2020 0.0510 0.0580 0.0500 0.0580 40,400 +0.00(+0.17%)
Jan 06, 2020 0.0510 0.0579 0.0510 0.0579 76,000 -0.00(-0.17%)
Jan 03, 2020 0.0538 0.0580 0.0511 0.0580 100,200 +0.00(+0.00%)
Jan 02, 2020 0.0579 0.0580 0.0579 0.0580 8,300 +0.01(+13.73%)
Dec 31, 2019 0.0530 0.0593 0.0500 0.0510 89,200 -0.01(-13.56%)
Dec 30, 2019 0.0630 0.0630 0.0460 0.0590 153,300 -0.00(-6.35%)
Dec 27, 2019 0.0650 0.0655 0.0630 0.0630 19,800 +0.00(+0.00%)
Dec 26, 2019 0.0640 0.0662 0.0600 0.0630 130,500 -0.01(-9.87%)
Dec 24, 2019 0.0690 0.0729 0.0690 0.0699 50,100 -0.00(-4.12%)
Dec 23, 2019 0.0620 0.0729 0.0433 0.0729 185,931 +0.01(+17.58%)
Dec 20, 2019 0.0500 0.0620 0.0400 0.0620 202,200 +0.01(+8.96%)
Dec 19, 2019 0.0510 0.0599 0.0488 0.0569 232,430 -0.00(-5.17%)
Dec 18, 2019 0.0599 0.0600 0.0550 0.0600 11,500 -0.00(-3.07%)
Dec 17, 2019 0.0550 0.0619 0.0550 0.0619 7,900 -0.00(-3.28%)
Dec 16, 2019 0.0600 0.0640 0.0551 0.0640 136,600 +0.00(+2.56%)
Dec 13, 2019 0.0588 0.0625 0.0520 0.0624 136,100 +0.00(+1.46%)
Dec 12, 2019 0.0565 0.0640 0.0510 0.0615 133,800 -0.00(-3.76%)
Dec 11, 2019 0.0576 0.0640 0.0575 0.0639 70,350 +0.00(+0.00%)
Dec 10, 2019 0.0610 0.0640 0.0550 0.0639 82,300 -0.00(-0.16%)
Dec 09, 2019 0.0623 0.0640 0.0576 0.0640 47,035 -0.00(-1.39%)
Dec 06, 2019 0.0611 0.0689 0.0606 0.0649 42,600 +0.00(+1.09%)
Dec 05, 2019 0.0610 0.0700 0.0610 0.0642 37,509 -0.01(-9.58%)
Dec 04, 2019 0.0611 0.0710 0.0611 0.0710 453 +0.00(+0.00%)
Dec 03, 2019 0.0601 0.0710 0.0500 0.0710 62,783 +0.00(+1.43%)
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.