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 (%)
Sep 30, 2020 0.1099 0.1099 0.1060 0.1060 37,500 -0.00(-2.30%)
Sep 29, 2020 0.1099 0.1099 0.1060 0.1085 71,100 -0.00(-1.27%)
Sep 28, 2020 0.1081 0.1100 0.1060 0.1099 43,200 -0.00(-0.09%)
Sep 25, 2020 0.1100 0.1100 0.1051 0.1100 34,500 +0.00(+0.09%)
Sep 24, 2020 0.1099 0.1099 0.1099 0.1099 4,080 +0.00(+0.00%)
Sep 23, 2020 0.1020 0.1099 0.1000 0.1099 81,518 +0.01(+5.67%)
Sep 22, 2020 0.1050 0.1080 0.1000 0.1040 23,129 -0.01(-4.59%)
Sep 21, 2020 0.1022 0.1090 0.1022 0.1090 10,500 -0.00(-0.91%)
Sep 18, 2020 0.1060 0.1100 0.1020 0.1100 57,600 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1100 0.1011 0.1100 25,410 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.1055 0.1100 47,200 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1028 0.1100 121,300 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1150 0.1010 0.1100 99,624 +0.00(+0.00%)
Sep 10, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Sep 09, 2020 0.1090 0.1100 0.1090 0.1090 105,812 +0.00(+0.00%)
Sep 04, 2020 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Sep 03, 2020 0.0901 0.1090 0.0901 0.1090 40,339 +0.01(+6.86%)
Sep 02, 2020 0.0950 0.1020 0.0900 0.1020 64,977 +0.00(+2.00%)
Sep 01, 2020 0.1050 0.1050 0.0950 0.1000 80,700 -0.00(-4.76%)
Aug 31, 2020 0.1100 0.1100 0.1011 0.1050 4,400 -0.00(-4.46%)
Aug 27, 2020 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Aug 26, 2020 0.1100 0.1150 0.1000 0.1100 66,000 +0.00(+0.00%)
Aug 25, 2020 0.1198 0.1200 0.1100 0.1100 28,050 -0.01(-8.18%)
Aug 24, 2020 0.1250 0.1250 0.0980 0.1198 33,417 -0.00(-3.39%)
Aug 21, 2020 0.1050 0.1250 0.1025 0.1240 400,400 +0.02(+18.10%)
Aug 20, 2020 0.0900 0.1050 0.0900 0.1050 91,078 +0.01(+6.06%)
Aug 19, 2020 0.1065 0.1065 0.0990 0.0990 142,455 -0.01(-5.71%)
Aug 18, 2020 0.1050 0.1065 0.1050 0.1050 23,500 +0.00(+0.00%)
Aug 17, 2020 0.1125 0.1125 0.1010 0.1050 32,600 -0.01(-4.55%)
Aug 14, 2020 0.1100 0.1100 0.0990 0.1100 83,800 -0.00(-2.22%)
Aug 12, 2020 0.1125 0.1125 0.1125 0 -0.00(-1.23%)
Aug 11, 2020 0.1200 0.1370 0.1139 0.1139 181,113 +0.00(+3.55%)
Aug 10, 2020 0.1050 0.1199 0.1000 0.1100 136,000 +0.01(+4.86%)
Aug 07, 2020 0.1200 0.1200 0.0920 0.1049 43,700 -0.00(-0.10%)
Aug 06, 2020 0.0999 0.1050 0.0999 0.1050 27,225 +0.00(+5.00%)
Aug 05, 2020 0.1000 0.1075 0.0960 0.1000 124,107 -0.00(-4.76%)
Aug 04, 2020 0.1100 0.1100 0.1050 0.1050 58,665 -0.00(-2.33%)
Aug 03, 2020 0.1100 0.1100 0.1000 0.1075 60,517 +0.00(+2.38%)
Jul 31, 2020 0.1040 0.1050 0.1040 0.1050 10,400 +0.00(+0.00%)
Jul 30, 2020 0.1050 0.1050 0.1040 0.1050 40,023 -0.01(-4.55%)
Jul 29, 2020 0.1100 0.1100 0.1100 0.1100 15,636 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1100 0.1100 0.1100 2,285 +0.00(+0.00%)
Jul 27, 2020 0.1100 0.1100 0.1070 0.1100 1,450 +0.00(+0.00%)
Jul 24, 2020 0.1100 0.1125 0.1022 0.1100 31,200 -0.00(-2.22%)
Jul 23, 2020 0.1125 0.1125 0.1125 0.1125 7,800 +0.00(+0.00%)
Jul 21, 2020 0.1125 0.1125 0.1125 0 +0.01(+7.14%)
Jul 20, 2020 0.1050 0.1099 0.1000 0.1050 60,426 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1370 0.1000 0.1050 176,400 +0.01(+5.11%)
Jul 16, 2020 0.0850 0.0999 0.0850 0.0999 29,944 -0.00(-0.10%)
Jul 15, 2020 0.0910 0.1000 0.0900 0.1000 21,740 +0.01(+5.26%)
Jul 14, 2020 0.1040 0.1050 0.0925 0.0950 106,127 -0.01(-9.52%)
Jul 13, 2020 0.1051 0.1051 0.1050 0.1050 20,006 -0.00(-0.10%)
Jul 10, 2020 0.1040 0.1051 0.1000 0.1051 59,600 +0.00(+0.10%)
Jul 09, 2020 0.1050 0.1090 0.1000 0.1050 200,362 +0.00(+0.00%)
Jul 08, 2020 0.1142 0.1150 0.1050 0.1050 76,950 -0.01(-12.50%)
Jul 07, 2020 0.1200 0.1230 0.1110 0.1200 57,986 +0.00(+3.45%)
Jul 06, 2020 0.1150 0.1229 0.1150 0.1160 12,000 +0.01(+12.62%)
Jul 02, 2020 0.1170 0.1170 0.0990 0.1030 50,300 +0.00(+3.00%)
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.