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 (%)
Aug 31, 2015 0.4799 0.5000 0.4200 0.4200 30,000 -0.03(-6.67%)
Aug 28, 2015 0.4000 0.4500 0.3700 0.4500 71,300 +0.05(+12.50%)
Aug 27, 2015 0.4000 0.4500 0.3601 0.4000 47,830 +0.00(+0.00%)
Aug 26, 2015 0.3850 0.4000 0.3600 0.4000 71,822 +0.02(+3.90%)
Aug 25, 2015 0.3556 0.3900 0.3556 0.3850 10,300 -0.01(-1.28%)
Aug 24, 2015 0.3500 0.3900 0.3500 0.3900 8,887 +0.00(+0.00%)
Aug 21, 2015 0.3701 0.3995 0.3500 0.3900 38,168 -0.01(-2.38%)
Aug 20, 2015 0.4000 0.4000 0.3700 0.3995 10,034 -0.01(-2.56%)
Aug 19, 2015 0.4100 0.4100 0.4100 0.4100 1,628 +0.00(+0.00%)
Aug 18, 2015 0.3800 0.4100 0.3700 0.4100 16,768 +0.00(+0.02%)
Aug 17, 2015 0.3964 0.4200 0.3625 0.4099 4,470 -0.02(-4.65%)
Aug 14, 2015 0.4700 0.4900 0.3500 0.4299 73,727 -0.03(-6.54%)
Aug 13, 2015 0.4300 0.4600 0.4300 0.4600 39,221 +0.01(+2.24%)
Aug 12, 2015 0.3900 0.4700 0.3900 0.4499 167,610 +0.06(+15.36%)
Aug 11, 2015 0.3800 0.4589 0.3000 0.3900 71,123 -0.01(-2.50%)
Aug 10, 2015 0.4649 0.4649 0.3510 0.4000 74,275 -0.07(-13.98%)
Aug 07, 2015 0.4311 0.4699 0.4300 0.4650 24,995 -0.02(-5.08%)
Aug 06, 2015 0.4800 0.4900 0.4250 0.4899 76,294 +0.03(+6.50%)
Aug 05, 2015 0.4800 0.4900 0.4250 0.4600 91,189 -0.02(-4.17%)
Aug 04, 2015 0.4899 0.4900 0.3700 0.4800 65,298 +0.05(+11.58%)
Aug 03, 2015 0.4302 0.4899 0.4302 0.4302 8,700 -0.06(-12.19%)
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%)
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.