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, 2017 0.1880 0.2000 0.1750 0.1750 226,700 -0.03(-12.50%)
Aug 30, 2017 0.1600 0.2000 0.1600 0.2000 209,400 +0.04(+21.21%)
Aug 29, 2017 0.1475 0.1650 0.1475 0.1650 234,600 +0.02(+10.00%)
Aug 28, 2017 0.1500 0.1600 0.1482 0.1500 68,391 -0.02(-9.09%)
Aug 25, 2017 0.1550 0.1650 0.1375 0.1650 246,250 +0.01(+3.19%)
Aug 24, 2017 0.1500 0.1599 0.1490 0.1599 123,570 +0.01(+5.54%)
Aug 23, 2017 0.1600 0.1600 0.1401 0.1515 193,521 -0.01(-5.31%)
Aug 22, 2017 0.1600 0.1669 0.1500 0.1600 96,400 -0.01(-5.88%)
Aug 21, 2017 0.1610 0.1700 0.1610 0.1700 4,000 +0.00(+0.00%)
Aug 18, 2017 0.1700 0.1700 0.1615 0.1700 19,246 +0.00(+1.01%)
Aug 17, 2017 0.1700 0.1750 0.1683 0.1683 133,000 -0.01(-3.83%)
Aug 16, 2017 0.1700 0.1750 0.1624 0.1750 96,246 +0.00(+2.94%)
Aug 15, 2017 0.1701 0.1799 0.1700 0.1700 50,800 -0.01(-8.11%)
Aug 14, 2017 0.1900 0.1900 0.1700 0.1850 155,909 -0.01(-2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 18,288 +0.00(+0.00%)
Aug 10, 2017 0.1900 0.1900 0.1850 0.1900 37,900 -0.01(-5.00%)
Aug 09, 2017 0.2000 0.2000 0.1690 0.2000 21,410 +0.01(+5.26%)
Aug 08, 2017 0.1700 0.2000 0.1700 0.1900 161,302 +0.02(+11.76%)
Aug 07, 2017 0.1800 0.1800 0.1700 0.1700 21,963 -0.02(-10.53%)
Aug 04, 2017 0.1800 0.1900 0.1700 0.1900 58,578 +0.01(+5.56%)
Aug 03, 2017 0.1800 0.1801 0.1800 0.1800 28,400 -0.01(-5.26%)
Aug 02, 2017 0.1980 0.1980 0.1552 0.1900 277,011 -0.02(-9.00%)
Aug 01, 2017 0.2000 0.2200 0.2000 0.2088 139,189 -0.00(-0.57%)
Jul 31, 2017 0.2100 0.2200 0.2080 0.2100 37,500 -0.01(-4.55%)
Jul 28, 2017 0.2100 0.2376 0.2000 0.2200 112,960 +0.02(+10.55%)
Jul 27, 2017 0.2100 0.2100 0.1820 0.1990 49,896 -0.01(-5.24%)
Jul 26, 2017 0.2155 0.2300 0.2050 0.2100 96,066 -0.01(-4.55%)
Jul 25, 2017 0.2200 0.2200 0.2101 0.2200 20,850 -0.01(-4.35%)
Jul 24, 2017 0.2600 0.2680 0.1605 0.2300 298,050 -0.04(-14.81%)
Jul 21, 2017 0.2875 0.3000 0.2700 0.2700 157,876 -0.02(-6.90%)
Jul 20, 2017 0.2900 0.2900 0.2603 0.2900 61,539 -0.01(-3.33%)
Jul 19, 2017 0.3000 0.3100 0.2800 0.3000 63,042 -0.01(-3.23%)
Jul 18, 2017 0.3100 0.3100 0.2900 0.3100 36,756 -0.01(-3.13%)
Jul 17, 2017 0.3200 0.3200 0.3030 0.3200 75,010 -0.01(-3.03%)
Jul 14, 2017 0.3150 0.3300 0.3150 0.3300 96,670 +0.02(+6.45%)
Jul 13, 2017 0.3500 0.3500 0.3100 0.3100 78,610 -0.06(-16.22%)
Jul 12, 2017 0.3500 0.3900 0.3325 0.3700 154,075 +0.02(+5.71%)
Jul 11, 2017 0.2789 0.3500 0.2757 0.3500 108,152 +0.06(+20.69%)
Jul 10, 2017 0.2601 0.2900 0.2600 0.2900 59,073 +0.00(+1.40%)
Jul 07, 2017 0.2800 0.3000 0.2800 0.2860 45,210 -0.00(-1.38%)
Jul 06, 2017 0.2721 0.3187 0.2721 0.2900 49,772 -0.02(-4.92%)
Jul 05, 2017 0.3600 0.3600 0.2800 0.3050 183,038 -0.05(-15.28%)
Jul 03, 2017 0.3620 0.3700 0.3500 0.3600 9,605 -0.02(-5.26%)
Jun 30, 2017 0.3800 0.3900 0.3605 0.3800 146,928 +0.00(+0.00%)
Jun 29, 2017 0.3700 0.4000 0.3200 0.3800 341,725 +0.01(+2.70%)
Jun 28, 2017 0.3260 0.3700 0.3250 0.3700 204,171 +0.05(+15.59%)
Jun 27, 2017 0.3199 0.3400 0.2905 0.3201 305,181 +0.02(+6.70%)
Jun 26, 2017 0.2800 0.3395 0.2800 0.3000 148,707 +0.02(+7.14%)
Jun 23, 2017 0.2500 0.2800 0.2500 0.2800 36,702 +0.02(+7.69%)
Jun 22, 2017 0.2401 0.2700 0.2401 0.2600 100,274 +0.03(+11.59%)
Jun 21, 2017 0.2400 0.2500 0.2330 0.2330 79,400 -0.02(-6.80%)
Jun 20, 2017 0.2500 0.2500 0.2300 0.2500 172,319 -0.01(-1.96%)
Jun 19, 2017 0.2200 0.2550 0.2100 0.2550 199,159 +0.03(+13.08%)
Jun 16, 2017 0.2150 0.2300 0.2150 0.2255 91,580 +0.02(+10.00%)
Jun 15, 2017 0.2210 0.2210 0.2050 0.2050 58,800 -0.03(-10.87%)
Jun 14, 2017 0.2399 0.2400 0.2150 0.2300 150,520 -0.02(-7.96%)
Jun 13, 2017 0.1925 0.2600 0.1871 0.2499 364,545 +0.05(+24.95%)
Jun 12, 2017 0.1812 0.2000 0.1812 0.2000 95,070 +0.00(+0.45%)
Jun 09, 2017 0.2000 0.2000 0.1920 0.1991 16,800 +0.01(+3.70%)
Jun 08, 2017 0.2000 0.2000 0.1920 0.1920 22,500 -0.01(-4.00%)
Jun 07, 2017 0.2375 0.2900 0.1900 0.2000 206,129 -0.04(-16.67%)
Jun 06, 2017 0.1900 0.2480 0.1800 0.2400 208,785 +0.05(+26.32%)
Jun 05, 2017 0.1700 0.2000 0.1690 0.1900 50,587 +0.02(+10.53%)
Jun 02, 2017 0.1964 0.1964 0.1600 0.1719 42,500 +0.00(+1.12%)
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.