Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	0.0059	0.0060	0.0059	0.0060	3,100	-0.00(-8.31%)
Apr 28, 2016	0.0055	0.0070	0.0055	0.0065	41,300	+0.00(+18.18%)
Apr 27, 2016	0.0055	0.0055	0.0055	0.0055	350	-0.00(-22.54%)
Apr 26, 2016	0.0055	0.0071	0.0055	0.0071	3,500	+0.00(+1.43%)
Apr 25, 2016	0.0065	0.0070	0.0050	0.0070	50,400	+0.00(+7.69%)
Apr 22, 2016	0.0056	0.0065	0.0045	0.0065	56,300	+0.00(+8.33%)
Apr 20, 2016		0.0060	0.0060	0.0060	0	+0.00(+66.67%)
Apr 19, 2016	0.0035	0.0040	0.0035	0.0036	141,450	+0.00(+14.29%)
Apr 18, 2016	0.0030	0.0032	0.0030	0.0032	4,500	+0.00(+5.00%)
Apr 15, 2016	0.0030	0.0030	0.0030	0.0030	35,091	-0.00(-13.29%)
Apr 14, 2016	0.0035	0.0035	0.0035	0.0035	600	+0.00(+15.33%)
Apr 13, 2016	0.0030	0.0030	0.0030	0.0030	5,200	+0.00(+20.00%)
Apr 11, 2016		0.0025	0.0025	0.0025	0	-0.00(-50.00%)
Apr 08, 2016	0.0027	0.0050	0.0024	0.0050	717,327	+0.00(+85.19%)
Apr 07, 2016	0.0027	0.0027	0.0027	0.0027	1,000	-0.00(-1.10%)
Apr 06, 2016	0.0027	0.0027	0.0027	0.0027	1,575	+0.00(+1.11%)
Apr 05, 2016	0.0029	0.0029	0.0025	0.0027	102,300	-0.00(-6.90%)
Apr 04, 2016	0.0030	0.0030	0.0025	0.0029	424,509	-0.00(-27.50%)
Apr 01, 2016	0.0029	0.0055	0.0019	0.0040	61,847	+0.00(+90.48%)
Mar 31, 2016	0.0058	0.0058	0.0021	0.0021	695,500	-0.00(-64.41%)
Mar 30, 2016	0.0060	0.0060	0.0059	0.0059	59,200	-0.00(-7.81%)
Mar 29, 2016	0.0053	0.0064	0.0053	0.0064	100,600	+0.00(+10.34%)
Mar 28, 2016	0.0055	0.0065	0.0050	0.0058	130,498	+0.00(+5.45%)
Mar 24, 2016		0.0055	0.0055	0.0055	0	-0.00(-15.38%)
Mar 23, 2016	0.0064	0.0065	0.0060	0.0065	67,904	+0.00(+8.33%)
Mar 22, 2016	0.0064	0.0064	0.0060	0.0060	21,200	-0.00(-6.25%)
Mar 21, 2016	0.0064	0.0064	0.0064	0.0064	100	+0.00(+16.36%)
Mar 18, 2016	0.0060	0.0065	0.0055	0.0055	50,610	+0.00(+10.00%)
Mar 17, 2016	0.0050	0.0050	0.0050	0.0050	40,000	-0.00(-0.79%)
Mar 16, 2016	0.0050	0.0050	0.0050	0.0050	979	+0.00(+0.80%)
Mar 15, 2016	0.0060	0.0067	0.0050	0.0050	232,753	-0.00(-9.09%)
Mar 14, 2016	0.0055	0.0055	0.0055	0.0055	18,000	+0.00(+0.00%)
Mar 11, 2016	0.0060	0.0060	0.0055	0.0055	3,575	-0.00(-8.33%)
Mar 10, 2016	0.0053	0.0060	0.0053	0.0060	203,500	+0.00(+13.21%)
Mar 09, 2016	0.0053	0.0053	0.0053	0.0053	4,705	+0.00(+0.00%)
Mar 08, 2016	0.0053	0.0053	0.0053	0.0053	250	-0.00(-3.64%)
Mar 03, 2016		0.0055	0.0055	0.0055	15	+0.00(+14.58%)
Mar 02, 2016	0.0049	0.0049	0.0048	0.0048	159,200	-0.00(-2.04%)
Feb 29, 2016		0.0049	0.0049	0.0049	0	-0.00(-0.47%)
Feb 26, 2016	0.0049	0.0049	0.0049	0.0049	6,200	-0.00(-1.54%)
Feb 25, 2016	0.0050	0.0050	0.0050	0.0050	21,000	+0.00(+1.01%)
Feb 24, 2016	0.0050	0.0050	0.0050	0.0050	366	+0.00(+2.15%)
Feb 23, 2016	0.0054	0.0054	0.0047	0.0048	121,606	-0.00(-3.08%)
Feb 22, 2016	0.0050	0.0050	0.0047	0.0050	126,200	+0.00(+0.00%)
Feb 19, 2016	0.0050	0.0050	0.0045	0.0050	81,266	+0.00(+0.00%)
Feb 18, 2016	0.0045	0.0050	0.0045	0.0050	108,050	+0.00(+6.38%)
Feb 17, 2016	0.0050	0.0050	0.0047	0.0047	11,400	-0.00(-6.00%)
Feb 16, 2016	0.0047	0.0050	0.0047	0.0050	40,150	+0.00(+0.00%)
Feb 11, 2016		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Feb 10, 2016	0.0050	0.0050	0.0050	0.0050	2,127	+0.00(+6.38%)
Feb 09, 2016	0.0047	0.0047	0.0047	0.0047	80,000	-0.00(-0.63%)
Feb 08, 2016	0.0047	0.0047	0.0047	0.0047	10,790	-0.00(-5.40%)
Feb 05, 2016	0.0047	0.0050	0.0047	0.0050	3,694	+0.00(+0.00%)
Feb 04, 2016	0.0047	0.0050	0.0047	0.0050	6,900	+0.00(+2.04%)
Feb 03, 2016	0.0049	0.0049	0.0049	0.0049	17,700	+0.00(+0.00%)
Feb 02, 2016	0.0046	0.0050	0.0046	0.0049	15,501	+0.00(+4.26%)
Feb 01, 2016	0.0046	0.0047	0.0046	0.0047	2,575	+0.00(+2.17%)
Jan 29, 2016	0.0050	0.0050	0.0046	0.0046	21,833	-0.00(-8.00%)
Jan 28, 2016	0.0044	0.0050	0.0044	0.0050	90,000	+0.00(+13.64%)
Jan 27, 2016	0.0044	0.0044	0.0044	0.0044	400	+0.00(+0.00%)
Jan 26, 2016	0.0044	0.0044	0.0044	0.0044	10,000	+0.00(+0.00%)
Jan 22, 2016		0.0044	0.0044	0.0044	0	+0.00(+0.00%)
Jan 21, 2016	0.0044	0.0044	0.0044	0.0044	8,200	+0.00(+0.00%)
Jan 20, 2016	0.0044	0.0044	0.0044	0.0044	49,650	+0.00(+0.00%)
Jan 19, 2016	0.0044	0.0044	0.0044	0.0044	2,000	+0.00(+0.00%)
Jan 15, 2016		0.0044	0.0044	0.0044	0	+0.00(+0.00%)
Jan 12, 2016		0.0044	0.0044	0.0044	0	+0.00(+0.00%)
Jan 08, 2016		0.0044	0.0044	0.0044	22	+0.00(+0.00%)
Jan 07, 2016	0.0044	0.0044	0.0044	0.0044	20,000	+0.00(+0.00%)
Jan 06, 2016	0.0044	0.0044	0.0044	0.0044	5,000	+0.00(+0.00%)
Jan 05, 2016	0.0045	0.0045	0.0044	0.0044	22,400	-0.00(-2.22%)
Jan 04, 2016	0.0045	0.0045	0.0045	0.0045	15,000	+0.00(+0.00%)
Dec 31, 2015		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Dec 30, 2015	0.0045	0.0050	0.0045	0.0045	58,648	+0.00(+0.00%)
Dec 29, 2015	0.0045	0.0050	0.0045	0.0045	43,025	-0.00(-10.00%)
Dec 28, 2015	0.0045	0.0050	0.0045	0.0050	73,835	+0.00(+11.11%)
Dec 24, 2015		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Dec 23, 2015	0.0045	0.0046	0.0045	0.0045	17,540	+0.00(+0.00%)
Dec 22, 2015	0.0046	0.0046	0.0045	0.0045	70,600	+0.00(+0.00%)
Dec 21, 2015	0.0045	0.0045	0.0045	0.0045	15,400	+0.00(+0.00%)
Dec 17, 2015		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Dec 16, 2015	0.0045	0.0045	0.0045	0.0045	2,520	+0.00(+0.00%)
Dec 15, 2015	0.0045	0.0046	0.0045	0.0045	13,400	+0.00(+0.00%)
Dec 14, 2015	0.0045	0.0045	0.0045	0.0045	2,500	+0.00(+0.00%)
Dec 11, 2015	0.0045	0.0045	0.0045	0.0045	65,125	+0.00(+0.00%)
Dec 10, 2015	0.0045	0.0045	0.0045	0.0045	37,900	-0.00(-1.10%)
Dec 09, 2015	0.0045	0.0050	0.0045	0.0046	22,250	+0.00(+1.11%)
Dec 07, 2015		0.0045	0.0045	0.0045	135	+0.00(+0.00%)
Dec 04, 2015		0.0045	0.0045	0.0045	6,000	+0.00(+0.00%)
Dec 03, 2015	0.0041	0.0055	0.0041	0.0045	882,400	+0.00(+9.76%)
Dec 02, 2015	0.0036	0.0050	0.0036	0.0041	447,500	+0.00(+13.89%)
Dec 01, 2015	0.0036	0.0037	0.0036	0.0036	39,600	+0.00(+0.00%)
Nov 30, 2015	0.0036	0.0036	0.0036	0.0036	11,680	+0.00(+0.00%)
Nov 27, 2015	0.0036	0.0037	0.0036	0.0036	5,600	+0.00(+0.00%)
Nov 25, 2015		0.0036	0.0036	0.0036	0	+0.00(+0.00%)
Nov 23, 2015		0.0036	0.0036	0.0036	0	+0.00(+0.00%)
Nov 20, 2015	0.0036	0.0036	0.0036	0.0036	5,719	+0.00(+0.00%)
Nov 19, 2015	0.0037	0.0037	0.0036	0.0036	8,669	+0.00(+0.00%)
Nov 17, 2015		0.0036	0.0036	0.0036	0	+0.00(+0.00%)
Nov 16, 2015	0.0039	0.0039	0.0033	0.0036	105,383	-0.00(-7.69%)
Nov 13, 2015	0.0039	0.0039	0.0039	0.0039	1,000	+0.00(+0.00%)
Nov 12, 2015	0.0039	0.0039	0.0039	0.0039	100	+0.00(+0.00%)
Nov 09, 2015		0.0039	0.0039	0.0039	0	+0.00(+0.00%)
Nov 06, 2015	0.0039	0.0039	0.0039	0.0039	2,000	+0.00(+0.00%)
Nov 05, 2015	0.0039	0.0039	0.0039	0.0039	7,000	+0.00(+0.00%)
Nov 04, 2015	0.0040	0.0040	0.0039	0.0039	20,341	+0.00(+0.00%)
Nov 03, 2015	0.0039	0.0039	0.0039	0.0039	431	+0.00(+0.00%)
Nov 02, 2015	0.0039	0.0039	0.0039	0.0039	500	+0.00(+0.00%)
Oct 30, 2015	0.0039	0.0039	0.0039	0.0039	3,000	+0.00(+0.00%)
Oct 28, 2015		0.0039	0.0039	0.0039	0	+0.00(+0.00%)
Oct 27, 2015	0.0039	0.0039	0.0039	0.0039	1,300	-0.00(-2.50%)
Oct 26, 2015	0.0045	0.0045	0.0035	0.0040	298,550	+0.00(+33.33%)
Oct 23, 2015	0.0030	0.0030	0.0030	0.0030	100	+0.00(+0.00%)
Oct 22, 2015	0.0030	0.0030	0.0030	0.0030	1,900	-0.00(-3.23%)
Oct 21, 2015	0.0031	0.0031	0.0031	0.0031	2,050	+0.00(+3.33%)
Oct 20, 2015	0.0035	0.0035	0.0030	0.0030	50,400	+0.00(+0.00%)
Oct 19, 2015	0.0030	0.0030	0.0030	0.0030	4,620	+0.00(+0.00%)
Oct 15, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Oct 14, 2015	0.0030	0.0030	0.0030	0.0030	2,250	+0.00(+0.00%)
Oct 13, 2015	0.0031	0.0031	0.0030	0.0030	6,000	+0.00(+0.00%)
Oct 12, 2015	0.0030	0.0030	0.0030	0.0030	2,000	+0.00(+0.00%)
Oct 09, 2015	0.0030	0.0030	0.0030	0.0030	1,000	+0.00(+0.00%)
Oct 08, 2015	0.0030	0.0030	0.0030	0.0030	1,100	+0.00(+0.00%)
Oct 07, 2015	0.0030	0.0030	0.0030	0.0030	5,400	+0.00(+0.00%)
Oct 06, 2015	0.0030	0.0030	0.0030	0.0030	600	+0.00(+0.00%)
Oct 05, 2015	0.0035	0.0035	0.0030	0.0030	3,100	-0.00(-14.29%)
Oct 02, 2015	0.0030	0.0035	0.0030	0.0035	6,620	+0.00(+12.90%)
Oct 01, 2015	0.0031	0.0031	0.0031	0.0031	250	+0.00(+3.33%)
Sep 29, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Sep 24, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Sep 23, 2015	0.0020	0.0030	0.0020	0.0030	1,522,142	-0.00(-25.00%)
Sep 21, 2015		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Sep 18, 2015	0.0040	0.0040	0.0040	0.0040	200	+0.00(+0.00%)
Sep 17, 2015	0.0040	0.0040	0.0040	0.0040	100	+0.00(+0.00%)
Sep 16, 2015	0.0040	0.0045	0.0040	0.0040	11,032	+0.00(+0.00%)
Sep 15, 2015	0.0045	0.0045	0.0040	0.0040	6,000	+0.00(+0.00%)
Sep 11, 2015		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Sep 10, 2015	0.0040	0.0040	0.0035	0.0040	45,000	+0.00(+0.00%)
Sep 08, 2015		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Sep 04, 2015		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Sep 03, 2015	0.0040	0.0040	0.0040	0.0040	191	-0.00(-11.11%)
Sep 02, 2015	0.0040	0.0045	0.0040	0.0045	97,031	+0.00(+18.42%)
Sep 01, 2015	0.0040	0.0040	0.0038	0.0038	14,250	-0.00(-5.00%)
Aug 31, 2015	0.0046	0.0046	0.0040	0.0040	47,600	-0.00(-13.04%)
Aug 28, 2015	0.0046	0.0046	0.0046	0.0046	21,500	+0.00(+0.00%)
Aug 27, 2015	0.0060	0.0060	0.0046	0.0046	333,000	-0.00(-8.00%)
Aug 26, 2015	0.0038	0.0050	0.0038	0.0050	539,300	+0.00(+31.58%)
Aug 25, 2015	0.0038	0.0038	0.0038	0.0038	3,133	-0.00(-15.56%)
Aug 24, 2015	0.0040	0.0045	0.0038	0.0045	54,260	+0.00(+12.50%)
Aug 21, 2015	0.0040	0.0040	0.0040	0.0040	5,250	+0.00(+0.00%)
Aug 19, 2015		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Aug 18, 2015	0.0040	0.0040	0.0040	0.0040	2,300	+0.00(+0.00%)
Aug 17, 2015	0.0040	0.0040	0.0040	0.0040	3,348	+0.00(+0.00%)
Aug 14, 2015	0.0040	0.0040	0.0040	0.0040	480	+0.00(+0.00%)
Aug 13, 2015	0.0039	0.0040	0.0038	0.0040	20,980	+0.00(+2.56%)
Aug 12, 2015	0.0039	0.0039	0.0039	0.0039	2,623	+0.00(+0.00%)
Aug 11, 2015	0.0039	0.0039	0.0039	0.0039	12,000	+0.00(+0.00%)
Aug 07, 2015		0.0039	0.0039	0.0039	0	+0.00(+0.00%)
Aug 06, 2015	0.0039	0.0039	0.0039	0.0039	1,290	+0.00(+0.00%)
Aug 05, 2015	0.0039	0.0039	0.0039	0.0039	1,000	+0.00(+0.00%)
Aug 03, 2015		0.0039	0.0039	0.0039	0	+0.00(+0.00%)
Jul 31, 2015	0.0039	0.0039	0.0039	0.0039	500	+0.00(+0.00%)
Jul 29, 2015		0.0039	0.0039	0.0039	0	+0.00(+0.00%)
Jul 28, 2015	0.0039	0.0039	0.0039	0.0039	500	+0.00(+0.00%)
Jul 27, 2015	0.0040	0.0040	0.0039	0.0039	12,600	-0.00(-2.50%)
Jul 24, 2015	0.0040	0.0040	0.0040	0.0040	200	+0.00(+2.56%)
Jul 23, 2015	0.0039	0.0039	0.0039	0.0039	200	-0.00(-2.50%)
Jul 22, 2015	0.0039	0.0040	0.0039	0.0040	640	+0.00(+5.26%)
Jul 21, 2015	0.0038	0.0039	0.0038	0.0038	55,530	+0.00(+0.00%)
Jul 20, 2015	0.0038	0.0038	0.0038	0.0038	1,270	+0.00(+0.00%)
Jul 17, 2015	0.0038	0.0039	0.0038	0.0038	55,800	-0.00(-2.56%)
Jul 16, 2015	0.0039	0.0039	0.0039	0.0039	1,100	-0.00(-12.16%)
Jul 15, 2015	0.0045	0.0045	0.0039	0.0044	7,720	+0.00(+13.85%)
Jul 14, 2015	0.0045	0.0045	0.0039	0.0039	5,700	-0.00(-13.33%)
Jul 10, 2015		0.0045	0.0045	0.0045	0	+0.00(+28.57%)
Jul 09, 2015	0.0035	0.0035	0.0035	0.0035	1,850	+0.00(+0.00%)
Jul 08, 2015	0.0027	0.0035	0.0027	0.0035	106,811	+0.00(+29.63%)
Jul 07, 2015	0.0027	0.0027	0.0027	0.0027	500	+0.00(+0.00%)
Jul 06, 2015	0.0027	0.0027	0.0027	0.0027	1,000	+0.00(+0.00%)
Jul 02, 2015		0.0027	0.0027	0.0027	0	+0.00(+0.00%)
Jul 01, 2015	0.0027	0.0027	0.0027	0.0027	250	+0.00(+0.00%)
Jun 30, 2015	0.0027	0.0027	0.0027	0.0027	6,216	-0.00(-6.90%)
Jun 29, 2015	0.0029	0.0029	0.0029	0.0029	31,200	+0.00(+0.00%)
Jun 25, 2015		0.0029	0.0029	0.0029	0	-0.00(-14.71%)
Jun 24, 2015	0.0034	0.0034	0.0034	0.0034	1,200	+0.00(+6.25%)
Jun 23, 2015	0.0035	0.0036	0.0032	0.0032	111,244	-0.00(-11.11%)
Jun 22, 2015	0.0035	0.0036	0.0035	0.0036	56,332	-0.00(-12.20%)
Jun 19, 2015	0.0041	0.0041	0.0041	0.0041	1,000	-0.00(-8.89%)
Jun 18, 2015	0.0045	0.0045	0.0045	0.0045	40,300	+0.00(+0.00%)
Jun 17, 2015	0.0045	0.0045	0.0045	0.0045	2,000	+0.00(+0.00%)
Jun 16, 2015	0.0045	0.0045	0.0045	0.0045	1,000	+0.00(+0.00%)
Jun 15, 2015	0.0045	0.0045	0.0045	0.0045	2,400	+0.00(+0.00%)
Jun 12, 2015	0.0045	0.0045	0.0045	0.0045	932	+0.00(+0.00%)
Jun 11, 2015	0.0045	0.0045	0.0045	0.0045	1,350	-0.00(-10.00%)
Jun 10, 2015	0.0050	0.0050	0.0050	0.0050	100,000	+0.00(+0.00%)
Jun 09, 2015	0.0052	0.0052	0.0050	0.0050	7,000	-0.00(-3.85%)
Jun 08, 2015	0.0052	0.0052	0.0052	0.0052	10,000	+0.00(+4.00%)
Jun 05, 2015	0.0050	0.0050	0.0050	0.0050	19,100	+0.00(+0.00%)
Jun 04, 2015	0.0030	0.0055	0.0030	0.0050	148,080	+0.00(+66.67%)
Jun 03, 2015	0.0032	0.0032	0.0030	0.0030	1,000	+0.00(+0.00%)
Jun 01, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
May 28, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
May 27, 2015	0.0030	0.0030	0.0030	0.0030	15,100	+0.00(+0.00%)
May 26, 2015	0.0030	0.0030	0.0030	0.0030	1,200	+0.00(+0.00%)
May 22, 2015		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
May 21, 2015	0.0030	0.0030	0.0030	0.0030	120	+0.00(+15.38%)
May 20, 2015	0.0031	0.0031	0.0026	0.0026	160,000	-0.00(-18.75%)
May 19, 2015	0.0035	0.0035	0.0031	0.0032	103,700	-0.00(-8.57%)
May 18, 2015	0.0030	0.0040	0.0030	0.0035	590,200	+0.00(+40.00%)
May 15, 2015	0.0025	0.0025	0.0025	0.0025	12,100	+0.00(+0.00%)
May 14, 2015	0.0025	0.0025	0.0025	0.0025	8,000	+0.00(+0.00%)
May 13, 2015	0.0035	0.0035	0.0023	0.0025	493,150	-0.00(-28.57%)
May 11, 2015		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
May 07, 2015		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
May 05, 2015		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
May 04, 2015	0.0035	0.0035	0.0035	0.0035	1,288	+0.00(+0.00%)

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.

Financial News

Alamo Energy Corp (OP: ALME )

Historical Prices

Popular Pages