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 (%)
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%)
Jun 01, 2021 0.3098 0.3200 0.2950 0.3149 80,068 +0.01(+1.65%)
May 28, 2021 0.3046 0.3170 0.2961 0.3098 52,060 +0.00(+0.39%)
May 27, 2021 0.2915 0.3190 0.2915 0.3086 24,789 +0.02(+5.47%)
May 26, 2021 0.2990 0.2990 0.2915 0.2926 60,307 -0.00(-0.41%)
May 25, 2021 0.3100 0.3100 0.2911 0.2938 70,540 -0.00(-0.64%)
May 24, 2021 0.3006 0.3006 0.2915 0.2957 56,637 -0.01(-2.25%)
May 21, 2021 0.3100 0.3295 0.3000 0.3025 109,871 -0.01(-2.42%)
May 20, 2021 0.3000 0.3100 0.2905 0.3100 113,664 +0.01(+3.33%)
May 19, 2021 0.3000 0.3000 0.2800 0.3000 211,429 +0.00(+0.07%)
May 18, 2021 0.2850 0.3000 0.2850 0.2998 68,111 +0.01(+5.19%)
May 17, 2021 0.2900 0.3000 0.2750 0.2850 152,243 -0.01(-4.97%)
May 14, 2021 0.2850 0.3100 0.2850 0.2999 204,881 +0.01(+3.41%)
May 13, 2021 0.2950 0.3299 0.2851 0.2900 140,972 -0.01(-1.69%)
May 12, 2021 0.2990 0.3500 0.2901 0.2950 199,130 -0.00(-1.50%)
May 11, 2021 0.2990 0.2995 0.2710 0.2995 114,474 +0.00(+0.00%)
May 10, 2021 0.2900 0.3100 0.2900 0.2995 114,264 -0.01(-3.07%)
May 07, 2021 0.2838 0.3300 0.2711 0.3090 150,206 +0.04(+14.23%)
May 06, 2021 0.2995 0.2995 0.2705 0.2705 117,178 -0.03(-9.53%)
May 05, 2021 0.3009 0.3010 0.2890 0.2990 71,323 -0.00(-0.50%)
May 04, 2021 0.3130 0.3279 0.2930 0.3005 177,149 -0.01(-3.99%)
May 03, 2021 0.3153 0.3480 0.3123 0.3130 86,317 -0.01(-2.19%)
Apr 30, 2021 0.3300 0.3488 0.3105 0.3200 195,300 -0.02(-5.88%)
Apr 29, 2021 0.3495 0.3495 0.3300 0.3400 39,605 +0.00(+0.06%)
Apr 28, 2021 0.3349 0.3800 0.3213 0.3398 297,496 +0.01(+1.49%)
Apr 27, 2021 0.3118 0.3390 0.3000 0.3348 185,897 +0.00(+0.90%)
Apr 26, 2021 0.3095 0.3850 0.2933 0.3318 106,049 +0.03(+10.60%)
Apr 23, 2021 0.3200 0.3200 0.2905 0.3000 201,800 -0.01(-4.46%)
Apr 22, 2021 0.2895 0.3300 0.2750 0.3140 375,173 +0.04(+16.30%)
Apr 21, 2021 0.3000 0.3100 0.2651 0.2700 312,654 -0.01(-2.63%)
Apr 20, 2021 0.2601 0.2894 0.2200 0.2773 627,731 +0.02(+6.57%)
Apr 19, 2021 0.3145 0.3145 0.2600 0.2602 859,673 -0.05(-17.27%)
Apr 16, 2021 0.3328 0.3400 0.2975 0.3145 210,600 -0.01(-3.38%)
Apr 15, 2021 0.3054 0.3900 0.2556 0.3255 963,327 +0.02(+8.14%)
Apr 14, 2021 0.3400 0.3798 0.3006 0.3010 358,387 -0.05(-14.00%)
Apr 13, 2021 0.3725 0.3895 0.3500 0.3500 305,706 -0.03(-6.67%)
Apr 12, 2021 0.3875 0.4000 0.3600 0.3750 547,762 -0.01(-2.60%)
Apr 09, 2021 0.3900 0.4174 0.3800 0.3850 439,700 -0.01(-3.51%)
Apr 08, 2021 0.4400 0.4400 0.3800 0.3990 354,454 -0.04(-9.32%)
Apr 07, 2021 0.4450 0.4600 0.4340 0.4400 179,059 -0.01(-1.12%)
Apr 06, 2021 0.4500 0.4700 0.4280 0.4450 121,968 +0.00(+0.23%)
Apr 05, 2021 0.4798 0.4850 0.4230 0.4440 199,176 -0.04(-7.48%)
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.