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 29, 2015 0.6950 0.6990 0.6500 0.6900 47,841 +0.04(+6.15%)
May 28, 2015 0.6700 0.6980 0.6300 0.6500 155,573 +0.03(+4.84%)
May 27, 2015 0.6950 0.7499 0.6020 0.6200 459,114 -0.10(-13.89%)
May 26, 2015 0.9000 0.7001 0.7200 136,133 -0.15(-17.23%)
May 22, 2015 0.8699 0.8699 0.8699 0 -0.08(-8.44%)
May 21, 2015 1.000 1.050 0.9200 0.9501 133,854 -0.05(-4.99%)
May 20, 2015 0.9699 1.100 0.7001 1.000 304,498 +0.05(+5.26%)
May 19, 2015 1.010 1.390 0.9150 0.9500 222,734 -0.05(-5.00%)
May 18, 2015 0.8450 1.030 0.8425 1.000 204,798 +0.16(+18.34%)
May 15, 2015 0.7800 0.8900 0.6850 0.8450 277,983 +0.09(+12.67%)
May 14, 2015 0.6450 0.7500 0.6150 0.7500 288,630 +0.14(+22.95%)
May 13, 2015 0.5490 0.6400 0.5490 0.6100 165,446 +0.06(+10.91%)
May 12, 2015 0.5100 0.5500 0.5000 0.5500 122,223 +0.04(+7.42%)
May 11, 2015 0.4900 0.5490 0.4500 0.5120 115,158 +0.07(+16.36%)
May 08, 2015 0.4600 0.4900 0.4300 0.4400 54,459 +0.07(+18.92%)
May 07, 2015 0.4500 0.4500 0.3500 0.3700 24,100 +0.02(+5.71%)
May 06, 2015 0.4000 0.5000 0.3500 0.3500 93,530 -0.05(-12.50%)
May 05, 2015 0.3200 0.4350 0.3200 0.4000 10,851 +0.08(+25.00%)
May 04, 2015 0.3200 0.3200 0.3050 0.3200 10,200 +0.01(+4.07%)
May 01, 2015 0.3150 0.3150 0.3075 0.3075 7,787 -0.00(-0.81%)
Apr 30, 2015 0.3170 0.3170 0.2700 0.3100 10,670 +0.03(+12.73%)
Apr 29, 2015 0.3550 0.3600 0.2750 0.2750 37,269 -0.08(-23.40%)
Apr 28, 2015 0.3600 0.3600 0.3200 0.3590 4,464 +0.06(+19.67%)
Apr 27, 2015 0.3050 0.3199 0.2860 0.3000 48,313 -0.03(-8.54%)
Apr 24, 2015 0.2100 0.3389 0.2099 0.3280 94,500 +0.12(+56.19%)
Apr 23, 2015 0.2100 0.2100 0.2000 0.2100 32,500 -0.01(-4.55%)
Apr 22, 2015 0.2200 0.2200 0.2200 0.2200 5,240 +0.01(+6.02%)
Apr 21, 2015 0.2100 0.2100 0.2075 0.2075 32,500 -0.00(-1.19%)
Apr 20, 2015 0.2100 0.2100 0.2100 0.2100 32,658 +0.00(+0.00%)
Apr 17, 2015 0.1700 0.2100 0.1700 0.2100 61,222 +0.03(+16.67%)
Apr 16, 2015 0.1800 0.1900 0.1800 0.1800 84,200 -0.02(-10.31%)
Apr 15, 2015 0.2200 0.2200 0.2007 0.2007 41,300 -0.01(-4.43%)
Apr 14, 2015 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Apr 13, 2015 0.1900 0.2200 0.1880 0.2200 235,000 -0.02(-8.33%)
Apr 10, 2015 0.1510 0.2490 0.1490 0.2400 598,825 +0.08(+50.94%)
Apr 09, 2015 0.1800 0.1800 0.1580 0.1590 157,894 -0.02(-9.14%)
Apr 08, 2015 0.1799 0.1800 0.1750 0.1750 2,779 -0.03(-12.50%)
Apr 07, 2015 0.2000 0.2000 0.1700 0.2000 76,101 -0.04(-16.67%)
Apr 06, 2015 0.1900 0.2500 0.1899 0.2400 34,906 +0.03(+15.38%)
Apr 02, 2015 0.2080 0.2080 0.2080 0 -0.03(-13.69%)
Apr 01, 2015 0.2500 0.2690 0.2410 0.2410 26,600 -0.03(-12.36%)
Mar 31, 2015 0.2900 0.2900 0.2220 0.2750 63,313 -0.02(-7.09%)
Mar 30, 2015 0.3045 0.3100 0.2510 0.2960 114,536 -0.02(-7.21%)
Mar 27, 2015 0.3200 0.3290 0.2320 0.3190 24,720 -0.02(-6.18%)
Mar 26, 2015 0.2910 0.3400 0.2910 0.3400 6,000 +0.00(+0.00%)
Mar 25, 2015 0.3100 0.3400 0.3000 0.3400 17,014 +0.04(+13.30%)
Mar 24, 2015 0.3500 0.3500 0.3001 0.3001 18,750 -0.05(-14.26%)
Mar 23, 2015 0.3500 0.3599 0.3500 0.3500 15,290 -0.01(-2.78%)
Mar 20, 2015 0.3100 0.3600 0.3010 0.3600 86,190 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0 -0.04(-9.77%)
Mar 17, 2015 0.3610 0.3990 0.3600 0.3990 27,500 +0.01(+2.31%)
Mar 16, 2015 0.3900 0.3950 0.3900 0.3900 20,000 +0.01(+2.63%)
Mar 13, 2015 0.3550 0.3810 0.3550 0.3800 24,912 -0.02(-5.00%)
Mar 12, 2015 0.4000 0.4000 0.4000 0.4000 640 +0.04(+11.11%)
Mar 11, 2015 0.3640 0.3640 0.3600 0.3600 24,345 -0.04(-10.00%)
Mar 10, 2015 0.4200 0.4200 0.3900 0.4000 81,650 -0.04(-9.09%)
Mar 09, 2015 0.4400 0.4400 0.4400 0.4400 4,862 +0.00(+0.00%)
Mar 06, 2015 0.4700 0.4700 0.4000 0.4400 22,509 -0.04(-8.33%)
Mar 05, 2015 0.4500 0.4800 0.4300 0.4800 15,018 +0.00(+0.00%)
Mar 04, 2015 0.4800 0.4400 0.4800 38,622 +0.03(+7.87%)
Mar 03, 2015 0.5000 0.4380 0.4450 10,548 -0.05(-11.00%)
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.