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 26, 2021 0.4950 0.5300 0.4000 0.4700 666,300 -0.01(-2.08%)
Feb 25, 2021 0.5400 0.6000 0.4600 0.4800 607,153 -0.06(-11.09%)
Feb 24, 2021 0.5150 0.6777 0.5000 0.5399 500,841 +0.04(+7.12%)
Feb 23, 2021 0.5900 0.6000 0.3800 0.5040 1,139,736 -0.10(-16.00%)
Feb 22, 2021 0.7300 0.7515 0.5800 0.6000 884,097 -0.12(-16.67%)
Feb 19, 2021 0.7300 0.7689 0.7100 0.7200 400,000 -0.01(-0.69%)
Feb 18, 2021 0.8200 0.8200 0.7105 0.7250 503,180 -0.04(-4.61%)
Feb 17, 2021 0.7600 0.9050 0.7100 0.7600 780,486 +0.00(+0.00%)
Feb 16, 2021 0.7950 0.8650 0.7450 0.7600 691,905 -0.02(-2.56%)
Feb 12, 2021 0.7800 0.8500 0.7100 0.7800 668,600 +0.03(+3.45%)
Feb 11, 2021 0.8298 0.8700 0.7058 0.7540 1,200,456 -0.08(-9.13%)
Feb 10, 2021 0.9850 1.010 0.8250 0.8298 1,415,143 -0.06(-6.75%)
Feb 09, 2021 0.9300 1.020 0.8500 0.8899 1,682,484 -0.02(-2.21%)
Feb 08, 2021 1.080 1.100 0.9001 0.9100 2,855,996 -0.05(-5.21%)
Feb 05, 2021 0.6850 1.010 0.6700 0.9600 7,486,900 +0.27(+39.13%)
Feb 04, 2021 0.6000 0.7000 0.5850 0.6900 1,305,868 +0.13(+23.21%)
Feb 03, 2021 0.5800 0.6500 0.5501 0.5600 885,629 -0.04(-6.32%)
Feb 02, 2021 0.5900 0.6375 0.5700 0.5978 407,948 +0.01(+1.32%)
Feb 01, 2021 0.5405 0.6150 0.5400 0.5900 325,195 +0.05(+9.36%)
Jan 29, 2021 0.6200 0.6250 0.4510 0.5395 796,500 -0.09(-13.68%)
Jan 28, 2021 0.7998 0.7998 0.4900 0.6250 1,564,267 -0.15(-18.83%)
Jan 27, 2021 0.7760 0.7880 0.6810 0.7700 1,049,046 +0.00(+0.00%)
Jan 26, 2021 0.7400 0.9200 0.6700 0.7700 2,019,854 +0.09(+13.07%)
Jan 25, 2021 0.4900 0.7690 0.4722 0.6810 5,991,179 +0.23(+51.67%)
Jan 22, 2021 0.3900 0.4490 0.3750 0.4490 246,100 +0.07(+19.70%)
Jan 21, 2021 0.4285 0.4500 0.3700 0.3751 368,985 -0.05(-11.60%)
Jan 20, 2021 0.4200 0.4500 0.3900 0.4243 437,739 -0.01(-1.33%)
Jan 19, 2021 0.3600 0.4390 0.3330 0.4300 901,182 +0.08(+22.86%)
Jan 15, 2021 0.3749 0.3799 0.3305 0.3500 320,100 -0.03(-6.67%)
Jan 14, 2021 0.3900 0.3900 0.2500 0.3750 1,702,490 +0.01(+1.35%)
Jan 13, 2021 0.4900 0.4900 0.3600 0.3700 920,811 -0.09(-19.55%)
Jan 12, 2021 0.4400 0.5000 0.4150 0.4599 1,069,932 +0.02(+4.52%)
Jan 11, 2021 0.3680 0.4700 0.3200 0.4400 868,660 +0.05(+14.29%)
Jan 08, 2021 0.3300 0.4060 0.2854 0.3850 1,918,000 +0.10(+35.09%)
Jan 07, 2021 0.2750 0.3949 0.2400 0.2850 1,843,053 +0.01(+5.56%)
Jan 06, 2021 0.1350 1.500 0.1350 0.2700 4,904,682 +0.15(+117.74%)
Jan 05, 2021 0.1155 0.1330 0.1155 0.1240 309,959 +0.00(+3.33%)
Jan 04, 2021 0.1050 0.1250 0.1040 0.1200 233,812 +0.02(+20.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 133,201 -0.00(-4.76%)
Dec 30, 2020 0.0900 0.1050 0.0900 0.1050 133,201 +0.01(+16.15%)
Dec 29, 2020 0.0980 0.0980 0.0901 0.0904 34,446 -0.01(-6.61%)
Dec 28, 2020 0.1000 0.1000 0.0911 0.0968 17,000 -0.00(-4.63%)
Dec 24, 2020 0.1000 0.1015 0.1000 0.1015 2,800 -0.00(-2.31%)
Dec 23, 2020 0.1040 0.1040 0.1000 0.1039 12,000 +0.00(+3.90%)
Dec 22, 2020 0.1000 0.1040 0.0950 0.1000 125,031 +0.00(+0.00%)
Dec 21, 2020 0.0929 0.1000 0.0929 0.1000 10,500 +0.01(+8.11%)
Dec 18, 2020 0.0925 0.0963 0.0888 0.0925 89,400 -0.01(-10.19%)
Dec 17, 2020 0.1000 0.1030 0.0900 0.1030 74,000 -0.00(-0.96%)
Dec 16, 2020 0.1000 0.1040 0.1000 0.1040 7,000 +0.00(+4.00%)
Dec 15, 2020 0.1038 0.1100 0.1000 0.1000 13,430 -0.00(-0.99%)
Dec 14, 2020 0.1025 0.1070 0.1010 0.1010 124,520 -0.00(-1.46%)
Dec 11, 2020 0.1025 0.1025 0.1025 0.1025 10,000 +0.00(+1.18%)
Dec 10, 2020 0.1013 0.1025 0.1000 0.1013 63,924 -0.00(-3.52%)
Dec 09, 2020 0.1000 0.1050 0.1000 0.1050 48,849 +0.00(+5.00%)
Dec 08, 2020 0.1050 0.1050 0.1000 0.1000 19,850 +0.00(+0.00%)
Dec 07, 2020 0.1000 0.1050 0.0999 0.1000 94,261 +0.00(+5.15%)
Dec 04, 2020 0.0900 0.0999 0.0900 0.0951 50,700 +0.01(+5.67%)
Dec 03, 2020 0.0900 0.1050 0.0845 0.0900 28,350 +0.00(+0.00%)
Dec 02, 2020 0.0830 0.0900 0.0830 0.0900 244,513 +0.01(+6.51%)
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.