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 (%)
Aug 26, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.72%)
Aug 25, 2021 0.2870 0.2900 0.2710 0.2780 177,680 -0.00(-1.42%)
Aug 24, 2021 0.2850 0.2885 0.2800 0.2820 115,657 +0.00(+0.71%)
Aug 23, 2021 0.3000 0.3000 0.2775 0.2800 106,693 +0.00(+0.00%)
Aug 20, 2021 0.2800 0.3085 0.2775 0.2800 176,502 +0.00(+0.00%)
Aug 19, 2021 0.2800 0.2890 0.2750 0.2800 131,726 +0.00(+0.00%)
Aug 18, 2021 0.2910 0.2910 0.2800 0.2800 337,095 -0.02(-6.64%)
Aug 17, 2021 0.2960 0.2999 0.2850 0.2999 93,500 +0.00(+0.98%)
Aug 16, 2021 0.2880 0.3010 0.2810 0.2970 232,663 -0.00(-1.33%)
Aug 13, 2021 0.3048 0.3095 0.2950 0.3010 106,886 +0.00(+0.33%)
Aug 12, 2021 0.3000 0.3010 0.2977 0.3000 260,068 -0.00(-0.33%)
Aug 11, 2021 0.3095 0.3095 0.2956 0.3010 191,212 +0.00(+0.33%)
Aug 10, 2021 0.3000 0.3095 0.2910 0.3000 225,630 +0.00(+0.00%)
Aug 09, 2021 0.3100 0.3101 0.3000 0.3000 277,980 -0.02(-5.84%)
Aug 06, 2021 0.3200 0.3200 0.3054 0.3186 83,413 -0.00(-0.34%)
Aug 05, 2021 0.3100 0.3298 0.3100 0.3197 151,418 +0.00(+1.49%)
Aug 04, 2021 0.3200 0.3200 0.3100 0.3150 32,481 -0.00(-1.53%)
Aug 03, 2021 0.3200 0.3200 0.3051 0.3199 60,608 -0.00(-0.03%)
Aug 02, 2021 0.3000 0.3200 0.3000 0.3200 75,895 +0.01(+3.56%)
Jul 30, 2021 0.3099 0.3197 0.2970 0.3090 123,581 -0.00(-0.13%)
Jul 29, 2021 0.2960 0.3135 0.2950 0.3094 113,415 -0.00(-0.13%)
Jul 28, 2021 0.3000 0.3100 0.3000 0.3098 99,520 +0.01(+4.31%)
Jul 27, 2021 0.3099 0.3099 0.2970 0.2970 47,018 -0.01(-4.16%)
Jul 26, 2021 0.3018 0.3135 0.3000 0.3099 185,218 +0.02(+5.59%)
Jul 23, 2021 0.3000 0.3000 0.2925 0.2935 81,834 -0.00(-1.34%)
Jul 22, 2021 0.2975 0.3135 0.2950 0.2975 60,733 +0.00(+0.00%)
Jul 21, 2021 0.2900 0.3000 0.2890 0.2975 56,055 +0.01(+3.48%)
Jul 20, 2021 0.2811 0.3000 0.2802 0.2875 81,628 +0.01(+2.28%)
Jul 19, 2021 0.2850 0.3099 0.2811 0.2811 94,325 -0.01(-3.07%)
Jul 16, 2021 0.2710 0.2900 0.2710 0.2900 63,369 +0.01(+1.79%)
Jul 15, 2021 0.2830 0.3099 0.2700 0.2849 326,344 +0.01(+1.82%)
Jul 14, 2021 0.2610 0.2909 0.2610 0.2798 112,299 -0.01(-3.52%)
Jul 13, 2021 0.2955 0.2955 0.2720 0.2900 416,628 -0.01(-4.23%)
Jul 12, 2021 0.2950 0.3030 0.2930 0.3028 100,254 +0.00(+0.93%)
Jul 09, 2021 0.3000 0.3030 0.2919 0.3000 99,622 -0.01(-3.16%)
Jul 08, 2021 0.3000 0.3133 0.2846 0.3098 111,269 -0.00(-1.05%)
Jul 07, 2021 0.3134 0.3134 0.3000 0.3131 98,723 -0.00(-0.10%)
Jul 06, 2021 0.3125 0.3134 0.3001 0.3134 144,692 +0.01(+4.47%)
Jul 02, 2021 0.3035 0.3135 0.3000 0.3000 87,376 -0.01(-2.15%)
Jul 01, 2021 0.3025 0.3147 0.3000 0.3066 51,928 +0.00(+1.19%)
Jun 30, 2021 0.3095 0.3150 0.2950 0.3030 111,594 -0.00(-0.62%)
Jun 29, 2021 0.2900 0.3050 0.2875 0.3049 109,434 +0.02(+6.05%)
Jun 28, 2021 0.2980 0.2980 0.2810 0.2875 86,792 -0.00(-0.52%)
Jun 25, 2021 0.2980 0.2980 0.2810 0.2890 84,627 -0.01(-3.05%)
Jun 24, 2021 0.3000 0.3000 0.2800 0.2981 56,391 -0.01(-3.78%)
Jun 23, 2021 0.3040 0.3098 0.2795 0.3098 385,374 +0.01(+4.31%)
Jun 22, 2021 0.2960 0.3050 0.2900 0.2970 97,103 -0.01(-1.82%)
Jun 21, 2021 0.3043 0.3249 0.3000 0.3025 55,124 -0.00(-0.66%)
Jun 18, 2021 0.3030 0.3250 0.3005 0.3045 143,306 -0.02(-4.78%)
Jun 17, 2021 0.3000 0.3199 0.2950 0.3198 32,355 +0.01(+3.53%)
Jun 16, 2021 0.3000 0.3095 0.2950 0.3089 48,886 +0.00(+1.35%)
Jun 15, 2021 0.3250 0.3250 0.2952 0.3048 92,866 -0.02(-4.75%)
Jun 14, 2021 0.3125 0.3200 0.2950 0.3200 122,433 +0.02(+5.58%)
Jun 11, 2021 0.3000 0.3400 0.3000 0.3031 84,838 +0.00(+1.03%)
Jun 10, 2021 0.3000 0.3074 0.2920 0.3000 45,851 +0.00(+0.00%)
Jun 09, 2021 0.2970 0.3490 0.2800 0.3000 268,552 +0.00(+1.01%)
Jun 08, 2021 0.2900 0.2995 0.2810 0.2970 124,563 +0.00(+0.68%)
Jun 07, 2021 0.2908 0.3090 0.2805 0.2950 136,363 +0.00(+1.20%)
Jun 04, 2021 0.3200 0.3200 0.2915 0.2915 133,445 -0.02(-5.88%)
Jun 03, 2021 0.3025 0.3295 0.3000 0.3097 42,471 +0.00(+1.57%)
Jun 02, 2021 0.3145 0.3150 0.2950 0.3049 220,076 -0.01(-3.18%)
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.