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 (%)
May 31, 2018 0.0800 0.0800 0.0719 0.0720 61,982 +0.00(+2.86%)
May 30, 2018 0.0730 0.0900 0.0550 0.0700 110,150 -0.00(-2.78%)
May 29, 2018 0.0750 0.0900 0.0650 0.0720 133,800 +0.00(+2.86%)
May 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+15.89%)
May 24, 2018 0.0400 0.0950 0.0400 0.0604 609,635 +0.02(+54.08%)
May 23, 2018 0.0373 0.0397 0.0342 0.0392 231,255 +0.00(+6.81%)
May 22, 2018 0.0362 0.0367 0.0350 0.0367 40,500 -0.00(-0.81%)
May 21, 2018 0.0300 0.0370 0.0280 0.0370 503,012 +0.01(+27.59%)
May 18, 2018 0.0280 0.0300 0.0280 0.0290 17,603 -0.00(-3.33%)
May 17, 2018 0.0300 0.0300 0.0280 0.0300 45,450 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0.0300 500 +0.00(+3.45%)
May 15, 2018 0.0290 0.0300 0.0290 0.0290 135,166 +0.00(+0.00%)
May 14, 2018 0.0300 0.0300 0.0290 0.0290 157,860 -0.00(-6.45%)
May 11, 2018 0.0290 0.0330 0.0290 0.0310 95,840 +0.00(+3.33%)
May 10, 2018 0.0300 0.0310 0.0300 0.0300 38,720 -0.00(-7.26%)
May 09, 2018 0.0330 0.0347 0.0300 0.0323 147,026 +0.00(+3.69%)
May 08, 2018 0.0290 0.0350 0.0285 0.0312 205,544 +0.00(+11.43%)
May 07, 2018 0.0280 0.0290 0.0280 0.0280 127,214 +0.00(+0.00%)
May 04, 2018 0.0309 0.0309 0.0280 0.0280 202,100 -0.00(-3.45%)
May 03, 2018 0.0300 0.0318 0.0280 0.0290 180,359 -0.00(-3.33%)
May 02, 2018 0.0300 0.0300 0.0290 0.0300 149,500 -0.00(-6.25%)
May 01, 2018 0.0300 0.0320 0.0299 0.0320 147,500 +0.00(+6.67%)
Apr 30, 2018 0.0376 0.0376 0.0300 0.0300 158,620 -0.00(-1.45%)
Apr 27, 2018 0.0300 0.0305 0.0300 0.0304 61,260 -0.00(-4.88%)
Apr 26, 2018 0.0321 0.0340 0.0319 0.0320 223,784 -0.00(-0.31%)
Apr 25, 2018 0.0325 0.0383 0.0321 0.0321 11,577 -0.00(-1.23%)
Apr 24, 2018 0.0320 0.0358 0.0320 0.0325 135,155 +0.00(+1.56%)
Apr 23, 2018 0.0300 0.0320 0.0300 0.0320 222,500 +0.00(+1.59%)
Apr 20, 2018 0.0325 0.0325 0.0300 0.0315 131,687 -0.00(-3.08%)
Apr 19, 2018 0.0350 0.0350 0.0300 0.0325 242,878 -0.01(-15.36%)
Apr 18, 2018 0.0350 0.0384 0.0350 0.0384 21,400 -0.00(-3.03%)
Apr 17, 2018 0.0325 0.0443 0.0302 0.0396 16,700 +0.01(+31.56%)
Apr 16, 2018 0.0329 0.0330 0.0301 0.0301 342,550 -0.00(-6.29%)
Apr 13, 2018 0.0387 0.0400 0.0301 0.0321 797,565 -0.01(-19.09%)
Apr 12, 2018 0.0396 0.0409 0.0324 0.0397 164,378 -0.00(-0.75%)
Apr 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Apr 09, 2018 0.0401 0.0448 0.0330 0.0430 455,600 -0.00(-4.44%)
Apr 06, 2018 0.0450 0.0479 0.0401 0.0450 79,337 +0.00(+3.07%)
Apr 05, 2018 0.0350 0.0450 0.0337 0.0437 276,377 +0.01(+31.82%)
Apr 04, 2018 0.0350 0.0350 0.0317 0.0331 608,504 +0.00(+0.36%)
Apr 03, 2018 0.0330 0.0330 0.0330 0.0330 47,040 -0.00(-5.71%)
Apr 02, 2018 0.0349 0.0350 0.0340 0.0350 95,960 -0.00(-4.32%)
Mar 29, 2018 0.0366 0.0366 0.0366 0 -0.01(-12.90%)
Mar 28, 2018 0.0380 0.0424 0.0343 0.0420 70,500 +0.00(+6.01%)
Mar 27, 2018 0.0430 0.0430 0.0364 0.0396 40,000 -0.00(-5.67%)
Mar 26, 2018 0.0408 0.0420 0.0387 0.0420 11,000 -0.00(-4.33%)
Mar 23, 2018 0.0450 0.0450 0.0400 0.0439 28,450 +0.01(+17.44%)
Mar 22, 2018 0.0390 0.0497 0.0351 0.0374 192,676 +0.01(+24.19%)
Mar 21, 2018 0.0320 0.0398 0.0301 0.0301 817,600 -0.00(-14.00%)
Mar 20, 2018 0.0360 0.0360 0.0350 0.0350 35,700 -0.00(-0.28%)
Mar 19, 2018 0.0393 0.0393 0.0350 0.0351 54,200 -0.00(-7.04%)
Mar 16, 2018 0.0331 0.0397 0.0331 0.0378 80,433 +0.00(+7.27%)
Mar 15, 2018 0.0484 0.0485 0.0351 0.0352 404,364 -0.00(-2.22%)
Mar 14, 2018 0.0310 0.0360 0.0280 0.0360 574,882 +0.00(+0.00%)
Mar 13, 2018 0.0310 0.0380 0.0310 0.0360 79,593 -0.00(-10.00%)
Mar 12, 2018 0.0340 0.0400 0.0330 0.0400 211,783 -0.00(-4.76%)
Mar 09, 2018 0.0420 0.0420 0.0420 0.0420 732 -0.00(-3.89%)
Mar 08, 2018 0.0449 0.0449 0.0436 0.0437 25,613 -0.00(-0.68%)
Mar 07, 2018 0.0410 0.0440 0.0397 0.0440 94,018 -0.00(-9.47%)
Mar 06, 2018 0.0486 0.0486 0.0486 0.0486 200 -0.00(-0.41%)
Mar 05, 2018 0.0425 0.0490 0.0400 0.0488 118,263 -0.00(-0.41%)
Mar 02, 2018 0.0500 0.0500 0.0421 0.0490 14,460 -0.00(-2.00%)
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.