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 (%)
Jul 31, 2015 0.4800 0.4899 0.4300 0.4899 88,116 +0.01(+2.06%)
Jul 30, 2015 0.4900 0.4900 0.4400 0.4800 14,500 -0.01(-2.04%)
Jul 29, 2015 0.4900 0.4900 0.4900 0.4900 1,032 +0.00(+0.00%)
Jul 28, 2015 0.4317 0.4900 0.4061 0.4900 34,242 +0.02(+4.26%)
Jul 27, 2015 0.5000 0.5100 0.4000 0.4700 37,007 -0.04(-7.83%)
Jul 24, 2015 0.5099 0.5099 0.5099 0.5099 248 -0.01(-1.94%)
Jul 23, 2015 0.5060 0.5200 0.5040 0.5200 21,907 +0.01(+1.96%)
Jul 22, 2015 0.5100 0.5100 0.5000 0.5100 8,374 +0.00(+0.00%)
Jul 21, 2015 0.5100 0.5200 0.5100 0.5100 16,164 +0.00(+0.00%)
Jul 20, 2015 0.5000 0.5200 0.5000 0.5100 43,084 +0.00(+0.00%)
Jul 17, 2015 0.5200 0.5899 0.4940 0.5100 79,039 +0.08(+18.33%)
Jul 16, 2015 0.4600 0.4600 0.4310 0.4310 13,700 -0.04(-8.20%)
Jul 15, 2015 0.4500 0.4695 0.4300 0.4695 7,660 +0.00(+0.00%)
Jul 14, 2015 0.4700 0.4700 0.4695 0.4695 22,211 -0.00(-0.11%)
Jul 13, 2015 0.4820 0.4820 0.4200 0.4700 30,403 -0.01(-2.49%)
Jul 10, 2015 0.5099 0.5100 0.4700 0.4820 19,884 -0.03(-5.12%)
Jul 09, 2015 0.4500 0.5080 0.4380 0.5080 17,200 +0.08(+18.14%)
Jul 08, 2015 0.4600 0.4720 0.3600 0.4300 122,995 -0.07(-14.00%)
Jul 07, 2015 0.5249 0.5250 0.4800 0.5000 22,926 -0.02(-3.85%)
Jul 06, 2015 0.5950 0.5950 0.4001 0.5200 102,521 -0.07(-12.59%)
Jul 02, 2015 0.5949 0.5949 0.5949 0 -0.03(-4.03%)
Jul 01, 2015 0.5300 0.6799 0.5150 0.6199 38,315 +0.07(+12.77%)
Jun 30, 2015 0.6800 0.6800 0.5100 0.5497 108,136 -0.13(-18.67%)
Jun 29, 2015 0.7201 0.7249 0.6000 0.6759 65,558 -0.04(-6.13%)
Jun 26, 2015 0.6880 0.7349 0.6880 0.7200 48,775 +0.02(+2.86%)
Jun 25, 2015 0.7000 0.6701 0.7000 16,440 +0.00(+0.00%)
Jun 24, 2015 0.7900 0.7900 0.6750 0.7000 101,856 -0.08(-10.26%)
Jun 23, 2015 0.7900 0.7900 0.7800 0.7800 22,015 -0.01(-1.27%)
Jun 22, 2015 0.8000 0.8000 0.7502 0.7900 16,667 +0.00(+0.00%)
Jun 19, 2015 0.7900 0.8360 0.7500 0.7900 57,339 +0.01(+1.28%)
Jun 18, 2015 0.7900 0.7900 0.7500 0.7800 28,281 -0.01(-1.27%)
Jun 17, 2015 0.8100 0.8100 0.7900 0.7900 48,169 -0.02(-2.47%)
Jun 16, 2015 0.8100 0.8100 0.8099 0.8100 22,017 +0.03(+3.85%)
Jun 15, 2015 0.8520 0.8520 0.7264 0.7800 60,978 -0.09(-10.34%)
Jun 12, 2015 0.8700 0.8700 0.8400 0.8700 68,224 +0.00(+0.00%)
Jun 11, 2015 0.8500 0.8799 0.8500 0.8700 14,565 -0.01(-1.13%)
Jun 10, 2015 0.8200 0.8800 0.8100 0.8799 65,811 +0.07(+8.63%)
Jun 09, 2015 0.7990 0.8300 0.7900 0.8100 23,566 +0.01(+1.25%)
Jun 08, 2015 0.8000 0.8151 0.7600 0.8000 33,607 -0.04(-4.76%)
Jun 05, 2015 0.6800 0.8400 0.6500 0.8400 45,222 +0.15(+21.76%)
Jun 04, 2015 0.6701 0.6899 0.6601 0.6899 27,864 +0.02(+3.74%)
Jun 03, 2015 0.6540 0.6700 0.6540 0.6650 59,434 +0.02(+2.31%)
Jun 02, 2015 0.6700 0.7000 0.6500 0.6500 109,250 -0.01(-1.53%)
Jun 01, 2015 0.6501 0.6800 0.6501 0.6601 45,879 -0.03(-4.33%)
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%)
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.