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, 2017 0.1500 0.1600 0.1460 0.1600 159,500 +0.01(+9.88%)
May 30, 2017 0.1500 0.1500 0.1392 0.1456 81,837 -0.01(-6.65%)
May 26, 2017 0.1599 0.1600 0.1536 0.1560 96,248 -0.00(-2.50%)
May 25, 2017 0.1600 0.1600 0.1451 0.1600 151,818 +0.00(+0.00%)
May 24, 2017 0.1549 0.1600 0.1450 0.1600 65,500 +0.01(+3.29%)
May 23, 2017 0.1549 0.1550 0.1500 0.1549 127,256 +0.00(+3.27%)
May 22, 2017 0.1599 0.1600 0.1338 0.1500 309,446 +0.01(+5.56%)
May 19, 2017 0.1599 0.1600 0.1420 0.1421 22,425 -0.02(-9.84%)
May 18, 2017 0.1320 0.1576 0.1320 0.1576 196,755 +0.02(+13.46%)
May 17, 2017 0.1450 0.1450 0.1350 0.1389 37,405 -0.01(-7.40%)
May 16, 2017 0.1500 0.1500 0.1460 0.1500 7,975 +0.00(+0.00%)
May 15, 2017 0.1500 0.1650 0.1451 0.1500 37,005 -0.02(-9.09%)
May 12, 2017 0.1650 0.1650 0.1500 0.1650 8,582 -0.01(-3.96%)
May 11, 2017 0.1550 0.2469 0.1450 0.1718 12,139 +0.01(+4.12%)
May 10, 2017 0.1435 0.1650 0.1435 0.1650 5,000 +0.01(+3.13%)
May 08, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 05, 2017 0.1500 0.1600 0.1500 0.1600 29,900 +0.01(+6.67%)
May 04, 2017 0.1400 0.2680 0.1361 0.1500 86,680 +0.01(+7.14%)
May 03, 2017 0.1310 0.1400 0.1310 0.1400 18,450 +0.00(+0.00%)
May 01, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 28, 2017 0.1312 0.1400 0.1312 0.1400 30,400 +0.00(+0.00%)
Apr 27, 2017 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 26, 2017 0.1400 0.1400 0.1340 0.1400 9,880 +0.01(+5.26%)
Apr 25, 2017 0.1340 0.1340 0.1330 0.1330 19,000 +0.00(+0.76%)
Apr 24, 2017 0.1230 0.1397 0.1230 0.1320 12,000 -0.00(-2.15%)
Apr 21, 2017 0.1349 0.1349 0.1349 0.1349 11,044 +0.01(+6.22%)
Apr 20, 2017 0.1290 0.1290 0.1270 0.1270 25,500 -0.01(-9.29%)
Apr 19, 2017 0.1399 0.1400 0.1399 0.1400 12,000 +0.00(+0.00%)
Apr 18, 2017 0.1499 0.1500 0.1400 0.1400 74,694 -0.00(-2.10%)
Apr 17, 2017 0.1689 0.1800 0.1000 0.1430 105,335 -0.03(-15.88%)
Apr 13, 2017 0.1499 0.1800 0.1240 0.1700 60,750 +0.02(+13.33%)
Apr 12, 2017 0.1200 0.1500 0.1200 0.1500 20,000 +0.03(+25.00%)
Apr 11, 2017 0.1158 0.1200 0.1158 0.1200 3,050 -0.00(-1.07%)
Apr 10, 2017 0.1159 0.1213 0.1159 0.1213 5,120 +0.01(+4.57%)
Apr 07, 2017 0.1170 0.1196 0.1160 0.1160 14,436 +0.00(+0.87%)
Apr 06, 2017 0.1170 0.1175 0.1150 0.1150 33,966 -0.01(-8.00%)
Apr 04, 2017 0.1250 0.1250 0.1250 0 -0.00(-2.11%)
Apr 03, 2017 0.1280 0.1390 0.1116 0.1277 32,480 +0.02(+14.43%)
Mar 31, 2017 0.1200 0.1200 0.1100 0.1116 114,620 -0.03(-20.29%)
Mar 29, 2017 0.1400 0.1400 0.1400 0 +0.03(+23.89%)
Mar 28, 2017 0.1400 0.1400 0.1130 0.1130 25,386 -0.01(-8.87%)
Mar 27, 2017 0.1305 0.1305 0.1240 0.1240 8,206 -0.01(-4.62%)
Mar 24, 2017 0.1295 0.1300 0.1275 0.1300 13,000 +0.00(+0.00%)
Mar 23, 2017 0.1400 0.1400 0.1300 0.1300 15,315 -0.01(-7.14%)
Mar 22, 2017 0.1400 0.1400 0.1400 0.1400 41,409 +0.00(+0.00%)
Mar 21, 2017 0.1400 0.1400 0.1400 0.1400 23,250 +0.00(+0.00%)
Mar 20, 2017 0.1400 0.1400 0.1400 0.1400 11,286 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1384 0.1400 14,250 +0.00(+1.16%)
Mar 16, 2017 0.1344 0.1400 0.1344 0.1384 105,300 -0.00(-1.14%)
Mar 15, 2017 0.1200 0.1500 0.1200 0.1400 270,414 +0.01(+5.26%)
Mar 14, 2017 0.1360 0.1360 0.1200 0.1330 43,319 -0.00(-2.13%)
Mar 13, 2017 0.1120 0.1400 0.1120 0.1359 25,414 +0.00(+0.67%)
Mar 10, 2017 0.1300 0.1350 0.1300 0.1350 2,500 +0.01(+3.93%)
Mar 09, 2017 0.1340 0.1340 0.1279 0.1299 17,800 -0.01(-6.55%)
Mar 08, 2017 0.1389 0.1390 0.1389 0.1390 13,600 -0.00(-0.71%)
Mar 07, 2017 0.1140 0.1445 0.1140 0.1400 25,227 +0.00(+0.00%)
Mar 06, 2017 0.1367 0.1400 0.1240 0.1400 27,500 -0.00(-3.45%)
Mar 03, 2017 0.1400 0.1450 0.1370 0.1450 5,200 +0.00(+0.00%)
Mar 02, 2017 0.1430 0.1450 0.1417 0.1450 20,140 +0.00(+0.00%)
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.