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 23, 2018 0.0100 0.0100 0.0100 0 -0.01(-49.75%)
Oct 22, 2018 0.0250 0.0284 0.0190 0.0199 406,733 -0.01(-20.40%)
Oct 19, 2018 0.0199 0.0275 0.0199 0.0250 238,300 +0.01(+31.58%)
Oct 18, 2018 0.0190 0.0190 0.0190 0.0190 156,000 +0.00(+0.00%)
Oct 17, 2018 0.0179 0.0200 0.0150 0.0190 212,300 +0.00(+0.00%)
Oct 16, 2018 0.0186 0.0200 0.0171 0.0190 241,821 +0.00(+11.11%)
Oct 15, 2018 0.0186 0.0186 0.0171 0.0171 77,351 +0.00(+0.59%)
Oct 12, 2018 0.0155 0.0200 0.0155 0.0170 126,300 +0.00(+0.00%)
Oct 11, 2018 0.0230 0.0230 0.0150 0.0170 613,375 -0.00(-15.00%)
Oct 10, 2018 0.0214 0.0290 0.0112 0.0200 1,212,590 -0.00(-9.50%)
Oct 09, 2018 0.0220 0.0221 0.0220 0.0221 40,000 +0.00(+3.27%)
Oct 08, 2018 0.0247 0.0247 0.0213 0.0214 213,950 -0.01(-22.18%)
Oct 05, 2018 0.0274 0.0275 0.0274 0.0275 6,500 +0.00(+5.77%)
Oct 04, 2018 0.0259 0.0260 0.0259 0.0260 100,000 -0.00(-13.33%)
Oct 03, 2018 0.0231 0.0300 0.0231 0.0300 172,564 +0.00(+20.00%)
Oct 02, 2018 0.0300 0.0300 0.0241 0.0250 51,520 -0.00(-16.67%)
Oct 01, 2018 0.0299 0.0300 0.0299 0.0300 11,300 +0.00(+11.11%)
Sep 28, 2018 0.0273 0.0302 0.0230 0.0270 127,000 +0.00(+1.12%)
Sep 27, 2018 0.0320 0.0340 0.0221 0.0267 292,379 -0.00(-11.30%)
Sep 26, 2018 0.0312 0.0312 0.0301 0.0301 50,000 -0.00(-7.95%)
Sep 25, 2018 0.0355 0.0355 0.0327 0.0327 77,680 -0.00(-3.82%)
Sep 24, 2018 0.0350 0.0365 0.0340 0.0340 70,100 +0.00(+0.00%)
Sep 21, 2018 0.0340 0.0360 0.0340 0.0340 163,900 -0.00(-3.68%)
Sep 20, 2018 0.0359 0.0360 0.0352 0.0353 192,550 +0.00(+0.28%)
Sep 19, 2018 0.0350 0.0420 0.0301 0.0352 404,532 +0.00(+0.57%)
Sep 18, 2018 0.0392 0.0392 0.0350 0.0350 171,049 -0.00(-3.05%)
Sep 17, 2018 0.0360 0.0419 0.0360 0.0361 110,587 -0.01(-13.84%)
Sep 14, 2018 0.0396 0.0420 0.0350 0.0419 692,400 +0.00(+10.26%)
Sep 13, 2018 0.0393 0.0419 0.0340 0.0380 301,000 -0.00(-0.78%)
Sep 12, 2018 0.0389 0.0399 0.0340 0.0383 426,179 -0.00(-0.52%)
Sep 11, 2018 0.0419 0.0420 0.0350 0.0385 386,962 -0.00(-8.11%)
Sep 10, 2018 0.0390 0.0450 0.0351 0.0419 250,700 +0.00(+7.44%)
Sep 07, 2018 0.0370 0.0390 0.0350 0.0390 263,300 +0.00(+11.43%)
Sep 06, 2018 0.0330 0.0370 0.0301 0.0350 384,000 -0.00(-9.56%)
Sep 05, 2018 0.0389 0.0390 0.0330 0.0387 363,000 -0.00(-0.26%)
Sep 04, 2018 0.0390 0.0390 0.0344 0.0388 135,574 +0.00(+2.11%)
Aug 31, 2018 0.0380 0.0380 0.0380 0 -0.00(-4.76%)
Aug 30, 2018 0.0384 0.0400 0.0333 0.0399 141,287 +0.00(+8.13%)
Aug 29, 2018 0.0370 0.0385 0.0356 0.0369 181,000 -0.00(-3.66%)
Aug 28, 2018 0.0384 0.0384 0.0317 0.0383 406,500 +0.01(+16.06%)
Aug 27, 2018 0.0384 0.0385 0.0318 0.0330 98,800 -0.01(-14.06%)
Aug 24, 2018 0.0360 0.0385 0.0319 0.0384 195,400 +0.00(+3.50%)
Aug 23, 2018 0.0350 0.0379 0.0350 0.0371 27,000 +0.00(+9.12%)
Aug 22, 2018 0.0345 0.0385 0.0321 0.0340 321,751 -0.00(-1.45%)
Aug 21, 2018 0.0311 0.0351 0.0311 0.0345 81,400 +0.00(+3.92%)
Aug 20, 2018 0.0302 0.0360 0.0302 0.0332 322,599 +0.00(+2.15%)
Aug 17, 2018 0.0315 0.0349 0.0296 0.0325 231,100 +0.00(+8.33%)
Aug 16, 2018 0.0300 0.0360 0.0300 0.0300 298,000 -0.00(-4.76%)
Aug 15, 2018 0.0267 0.0329 0.0267 0.0315 314,466 +0.00(+17.98%)
Aug 14, 2018 0.0270 0.0290 0.0258 0.0267 210,151 +0.00(+0.00%)
Aug 13, 2018 0.0262 0.0300 0.0259 0.0267 280,050 -0.00(-11.00%)
Aug 10, 2018 0.0321 0.0330 0.0270 0.0300 161,500 -0.00(-7.98%)
Aug 09, 2018 0.0340 0.0340 0.0301 0.0326 491,282 -0.00(-1.21%)
Aug 08, 2018 0.0297 0.0350 0.0261 0.0330 463,433 +0.01(+18.71%)
Aug 07, 2018 0.0280 0.0296 0.0270 0.0278 100,000 -0.00(-4.47%)
Aug 06, 2018 0.0291 0.0322 0.0273 0.0291 227,649 -0.00(-4.59%)
Aug 03, 2018 0.0320 0.0379 0.0271 0.0305 368,200 -0.01(-15.04%)
Aug 02, 2018 0.0326 0.0385 0.0310 0.0359 374,058 +0.00(+8.13%)
Aug 01, 2018 0.0330 0.0332 0.0310 0.0332 148,000 -0.00(-12.63%)
Jul 31, 2018 0.0389 0.0390 0.0310 0.0380 532,000 -0.00(-4.52%)
Jul 30, 2018 0.0321 0.0400 0.0311 0.0398 473,087 +0.01(+15.36%)
Jul 27, 2018 0.0320 0.0399 0.0319 0.0345 533,500 -0.00(-5.48%)
Jul 26, 2018 0.0331 0.0389 0.0321 0.0365 481,425 +0.00(+5.04%)
Jul 25, 2018 0.0321 0.0389 0.0321 0.0348 275,000 +0.00(+8.26%)
Jul 24, 2018 0.0369 0.0370 0.0305 0.0321 293,855 +0.00(+4.90%)
Jul 23, 2018 0.0389 0.0400 0.0300 0.0306 956,579 -0.00(-12.82%)
Jul 20, 2018 0.0382 0.0382 0.0351 0.0351 62,600 -0.00(-10.00%)
Jul 19, 2018 0.0419 0.0419 0.0322 0.0390 287,596 -0.00(-0.51%)
Jul 18, 2018 0.0324 0.0392 0.0300 0.0392 70,500 +0.00(+9.19%)
Jul 17, 2018 0.0350 0.0370 0.0300 0.0359 481,100 -0.00(-2.18%)
Jul 16, 2018 0.0350 0.0367 0.0300 0.0367 350,436 +0.00(+4.86%)
Jul 13, 2018 0.0350 0.0350 0.0350 0.0350 99,000 -0.01(-18.41%)
Jul 12, 2018 0.0439 0.0439 0.0419 0.0429 37,327 +0.00(+7.25%)
Jul 11, 2018 0.0420 0.0443 0.0400 0.0400 160,065 -0.00(-0.25%)
Jul 10, 2018 0.0400 0.0412 0.0400 0.0401 59,220 -0.00(-8.86%)
Jul 09, 2018 0.0405 0.0465 0.0400 0.0440 107,029 -0.00(-8.12%)
Jul 06, 2018 0.0400 0.0479 0.0400 0.0479 65,400 +0.01(+19.73%)
Jul 05, 2018 0.0490 0.0490 0.0400 0.0400 47,244 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+20.12%)
Jul 02, 2018 0.0400 0.0419 0.0333 0.0333 23,500 +0.01(+28.08%)
Jun 29, 2018 0.0311 0.0495 0.0250 0.0260 502,608 -0.00(-14.19%)
Jun 28, 2018 0.0360 0.0360 0.0300 0.0303 42,993 -0.00(-13.43%)
Jun 27, 2018 0.0365 0.0365 0.0270 0.0350 710,690 -0.00(-7.89%)
Jun 26, 2018 0.0412 0.0487 0.0350 0.0380 287,589 -0.01(-22.29%)
Jun 25, 2018 0.0600 0.0600 0.0412 0.0489 199,750 -0.01(-17.82%)
Jun 22, 2018 0.0560 0.0595 0.0525 0.0595 3,500 +0.00(+6.25%)
Jun 21, 2018 0.0489 0.0560 0.0489 0.0560 3,000 +0.00(+0.00%)
Jun 20, 2018 0.0441 0.0560 0.0400 0.0560 205,449 -0.00(-3.63%)
Jun 19, 2018 0.0545 0.0590 0.0541 0.0581 1,200 -0.00(-0.67%)
Jun 18, 2018 0.0550 0.0590 0.0500 0.0585 107,452 -0.00(-2.50%)
Jun 15, 2018 0.0630 0.0630 0.0600 27,942 -0.00(-4.76%)
Jun 14, 2018 0.0452 0.0670 0.0452 0.0630 183,901 +0.01(+21.39%)
Jun 13, 2018 0.0585 0.0585 0.0491 0.0519 263,028 +0.00(+9.49%)
Jun 12, 2018 0.0502 0.0597 0.0474 0.0474 154,880 -0.00(-8.67%)
Jun 11, 2018 0.0649 0.0649 0.0422 0.0519 168,451 -0.02(-24.12%)
Jun 08, 2018 0.0684 0.0684 0.0684 0.0684 5,000 +0.01(+25.16%)
Jun 07, 2018 0.0600 0.0600 0.0500 0.0546 196,393 -0.02(-21.82%)
Jun 06, 2018 0.0700 0.0750 0.0620 0.0699 96,278 -0.00(-1.55%)
Jun 05, 2018 0.0678 0.0712 0.0666 0.0710 161,433 -0.00(-3.48%)
Jun 04, 2018 0.0700 0.0750 0.0700 0.0736 78,000 -0.00(-3.21%)
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.