Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0027	0.0027	0.0027	0.0027	10,809	-0.00(-9.27%)
Apr 27, 2017	0.0030	0.0030	0.0030	0.0030	100	+0.00(+10.22%)
Apr 26, 2017	0.0027	0.0027	0.0027	0.0027	1,400	-0.00(-6.90%)
Apr 25, 2017	0.0029	0.0029	0.0029	0.0029	5,000	+0.00(+7.41%)
Apr 21, 2017		0.0027	0.0027	0.0027	100	+0.00(+0.00%)
Apr 19, 2017		0.0027	0.0027	0.0027	0	-0.00(-9.27%)
Apr 18, 2017	0.0030	0.0039	0.0030	0.0030	13,450	+0.00(+10.22%)
Apr 17, 2017	0.0027	0.0027	0.0027	0.0027	1,000	+0.00(+0.00%)
Apr 12, 2017		0.0027	0.0027	0.0027	0	+0.00(+0.00%)
Apr 11, 2017	0.0027	0.0027	0.0027	0.0027	1,200	-0.00(-28.95%)
Apr 07, 2017		0.0038	0.0038	0.0038	0	+0.00(+0.26%)
Apr 06, 2017	0.0032	0.0038	0.0032	0.0038	800	+0.00(+45.77%)
Apr 05, 2017	0.0026	0.0029	0.0026	0.0026	9,461	-0.00(-9.60%)
Apr 04, 2017	0.0026	0.0029	0.0026	0.0029	1,500	+0.00(+10.62%)
Mar 30, 2017		0.0026	0.0026	0.0026	0	-0.00(-9.60%)
Mar 29, 2017	0.0029	0.0029	0.0029	0.0029	531	+0.00(+5.74%)
Mar 27, 2017		0.0027	0.0027	0.0027	0	+0.00(+4.62%)
Mar 24, 2017	0.0026	0.0026	0.0026	0.0026	41,000	+0.00(+0.00%)
Mar 23, 2017	0.0029	0.0029	0.0026	0.0026	22,300	+0.00(+0.00%)
Mar 22, 2017	0.0026	0.0027	0.0026	0.0026	25,000	+0.00(+0.00%)
Mar 21, 2017	0.0029	0.0029	0.0026	0.0026	800	-0.00(-13.33%)
Mar 16, 2017		0.0030	0.0030	0.0030	0	+0.00(+20.00%)
Mar 15, 2017	0.0025	0.0025	0.0025	0.0025	650	+0.00(+0.00%)
Mar 14, 2017	0.0025	0.0025	0.0025	0.0025	2,500	-0.00(-6.02%)
Mar 13, 2017	0.0029	0.0030	0.0025	0.0027	60,000	+0.00(+6.40%)
Mar 10, 2017	0.0025	0.0025	0.0025	0.0025	7,410	+0.00(+0.00%)
Mar 09, 2017	0.0025	0.0025	0.0025	0.0025	4,800	+0.00(+0.00%)
Mar 08, 2017	0.0030	0.0030	0.0025	0.0025	12,000	-0.00(-23.15%)
Mar 07, 2017	0.0033	0.0033	0.0033	0.0033	2,000	+0.00(+8.43%)
Mar 06, 2017	0.0033	0.0033	0.0030	0.0030	47,751	-0.00(-9.09%)
Mar 01, 2017		0.0033	0.0033	0.0033	0	-0.00(-7.33%)
Feb 28, 2017	0.0036	0.0037	0.0034	0.0036	7,270	+0.00(+4.74%)
Feb 27, 2017	0.0036	0.0036	0.0034	0.0034	16,140	+0.00(+0.00%)
Feb 24, 2017	0.0034	0.0034	0.0034	0.0034	3,500	+0.00(+0.00%)
Feb 23, 2017	0.0034	0.0034	0.0034	0.0034	2,165	+0.00(+0.00%)
Feb 22, 2017	0.0034	0.0034	0.0034	0.0034	2,278	+0.00(+0.00%)
Feb 21, 2017	0.0034	0.0034	0.0034	0.0034	700	+0.00(+0.00%)
Feb 17, 2017		0.0034	0.0034	0.0034	0	+0.00(+0.00%)
Feb 16, 2017	0.0034	0.0034	0.0034	0.0034	1,850	+0.00(+0.00%)
Feb 15, 2017	0.0034	0.0034	0.0034	0.0034	21,000	+0.00(+0.00%)
Feb 14, 2017	0.0037	0.0037	0.0034	0.0034	5,100	-0.00(-8.08%)
Feb 13, 2017	0.0030	0.0040	0.0030	0.0037	707,440	+0.00(+12.09%)
Feb 10, 2017	0.0050	0.0050	0.0031	0.0033	420,544	-0.00(-15.38%)
Feb 09, 2017	0.0031	0.0039	0.0031	0.0039	24,000	+0.00(+5.41%)
Feb 07, 2017		0.0037	0.0037	0.0037	0	+0.00(+0.00%)
Feb 06, 2017	0.0010	0.0037	0.0010	0.0037	200,000	+0.00(+15.62%)
Feb 03, 2017	0.0032	0.0032	0.0032	0.0032	3,850	+0.00(+4.92%)
Feb 01, 2017		0.0031	0.0031	0.0031	0	-0.00(-5.81%)
Jan 31, 2017	0.0032	0.0032	0.0032	0.0032	790	-0.00(-4.76%)
Jan 27, 2017		0.0034	0.0034	0.0034	0	+0.00(+5.00%)
Jan 26, 2017	0.0022	0.0032	0.0022	0.0032	118,706	+0.00(+4.45%)
Jan 25, 2017	0.0035	0.0035	0.0031	0.0031	92,712	-0.00(-11.43%)
Jan 24, 2017	0.0035	0.0035	0.0035	0.0035	113	-0.00(-5.41%)
Jan 23, 2017	0.0037	0.0037	0.0037	0.0037	14,900	+0.00(+5.71%)
Jan 20, 2017	0.0035	0.0037	0.0035	0.0035	55,400	-0.00(-4.37%)
Jan 19, 2017	0.0037	0.0037	0.0037	0.0037	30,100	+0.00(+4.57%)
Jan 18, 2017	0.0035	0.0035	0.0035	0.0035	230	+0.00(+0.00%)
Jan 17, 2017	0.0030	0.0036	0.0030	0.0035	75,200	+0.00(+6.06%)
Jan 13, 2017		0.0033	0.0033	0.0033	0	-0.00(-19.51%)
Jan 12, 2017	0.0041	0.0041	0.0041	0.0041	1,000	-0.00(-2.15%)
Jan 11, 2017	0.0041	0.0042	0.0041	0.0042	7,800	+0.00(+4.75%)
Jan 10, 2017	0.0040	0.0040	0.0040	0.0040	5,000	+0.00(+0.00%)
Jan 05, 2017		0.0040	0.0040	0.0040	0	-0.00(-4.76%)
Jan 04, 2017	0.0050	0.0050	0.0042	0.0042	30,692	-0.00(-13.22%)
Jan 03, 2017	0.0042	0.0050	0.0042	0.0048	33,000	+0.00(+15.24%)
Dec 29, 2016		0.0042	0.0042	0.0042	0	+0.00(+0.00%)
Dec 28, 2016	0.0044	0.0044	0.0042	0.0042	2,100	+0.00(+0.00%)
Dec 27, 2016	0.0042	0.0042	0.0042	0.0042	7,500	-0.00(-4.20%)
Dec 23, 2016		0.0044	0.0044	0.0044	0	+0.00(+4.38%)
Dec 22, 2016	0.0043	0.0043	0.0042	0.0042	1,935	+0.00(+0.00%)
Dec 21, 2016	0.0042	0.0044	0.0042	0.0042	2,825	+0.00(+0.00%)
Dec 20, 2016	0.0042	0.0044	0.0042	0.0042	8,100	-0.00(-4.20%)
Dec 19, 2016	0.0042	0.0044	0.0042	0.0044	33,850	+0.00(+4.38%)
Dec 16, 2016	0.0042	0.0042	0.0042	0.0042	6,175	+0.00(+0.00%)
Dec 15, 2016	0.0042	0.0046	0.0042	0.0042	3,500	+0.00(+0.00%)
Dec 14, 2016	0.0042	0.0046	0.0042	0.0042	30,200	-0.00(-1.87%)
Dec 13, 2016	0.0045	0.0045	0.0042	0.0043	3,800	+0.00(+1.90%)
Dec 12, 2016	0.0045	0.0045	0.0042	0.0042	1,800	-0.00(-16.00%)
Dec 09, 2016	0.0045	0.0050	0.0045	0.0050	14,051	+0.00(+19.05%)
Dec 08, 2016	0.0050	0.0050	0.0042	0.0042	118,331	-0.00(-6.67%)
Dec 07, 2016	0.0042	0.0045	0.0042	0.0045	35,700	+0.00(+7.14%)
Dec 06, 2016	0.0042	0.0042	0.0042	0.0042	1,000	+0.00(+0.00%)
Dec 05, 2016	0.0042	0.0042	0.0042	0.0042	2,400	+0.00(+0.00%)
Dec 01, 2016		0.0042	0.0042	0.0042	50	+0.00(+0.00%)
Nov 30, 2016	0.0042	0.0042	0.0042	0.0042	1,000	-0.00(-4.20%)
Nov 28, 2016		0.0044	0.0044	0.0044	75	+0.00(+4.38%)
Nov 23, 2016		0.0042	0.0042	0.0042	0	+0.00(+0.00%)
Nov 22, 2016	0.0042	0.0042	0.0042	0.0042	2,900	+0.00(+0.00%)
Nov 21, 2016	0.0042	0.0042	0.0042	0.0042	1,100	+0.00(+0.00%)
Nov 18, 2016	0.0046	0.0050	0.0040	0.0042	42,200	+0.00(+5.00%)
Nov 17, 2016	0.0040	0.0042	0.0040	0.0040	5,400	+0.00(+0.00%)
Nov 16, 2016	0.0036	0.0040	0.0036	0.0040	3,336	+0.00(+0.00%)
Nov 15, 2016	0.0038	0.0040	0.0038	0.0040	20,500	+0.00(+11.11%)
Nov 14, 2016	0.0036	0.0037	0.0036	0.0036	101,880	+0.00(+0.00%)
Nov 11, 2016	0.0038	0.0038	0.0036	0.0036	226	+0.00(+0.00%)
Nov 04, 2016		0.0036	0.0036	0.0036	50	+0.00(+0.00%)
Nov 03, 2016	0.0039	0.0039	0.0036	0.0036	609,100	-0.00(-6.78%)
Nov 02, 2016	0.0035	0.0039	0.0035	0.0039	17,285	+0.00(+13.59%)
Oct 31, 2016		0.0034	0.0034	0.0034	11	+0.00(+0.00%)
Oct 28, 2016	0.0034	0.0034	0.0034	0.0034	2,000	+0.00(+0.00%)
Oct 27, 2016	0.0034	0.0034	0.0034	0.0034	5,100	+0.00(+0.00%)
Oct 26, 2016	0.0034	0.0034	0.0034	0.0034	6,509	+0.00(+0.00%)
Oct 25, 2016	0.0034	0.0034	0.0034	0.0034	2,000	-0.00(-3.90%)
Oct 24, 2016	0.0035	0.0035	0.0035	0.0035	1,070	-0.00(-2.13%)
Oct 20, 2016		0.0036	0.0036	0.0036	0	+0.00(+3.29%)
Oct 19, 2016	0.0035	0.0037	0.0035	0.0035	2,000	-0.00(-1.41%)
Oct 18, 2016	0.0040	0.0040	0.0036	0.0036	10,200	-0.00(-11.25%)
Oct 17, 2016	0.0042	0.0042	0.0040	0.0040	13,300	-0.00(-5.44%)
Oct 12, 2016		0.0042	0.0042	0.0042	50	+0.00(+5.75%)
Oct 10, 2016		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Oct 07, 2016	0.0040	0.0040	0.0040	0.0040	800	+0.00(+0.00%)
Oct 05, 2016		0.0040	0.0040	0.0040	0	-0.00(-2.44%)
Oct 04, 2016	0.0050	0.0050	0.0041	0.0041	4,000	+0.00(+7.89%)
Oct 03, 2016	0.0033	0.0038	0.0033	0.0038	10,200	+0.00(+11.76%)
Sep 30, 2016	0.0040	0.0040	0.0031	0.0034	228,384	-0.00(-15.00%)
Sep 29, 2016	0.0040	0.0040	0.0040	0.0040	1,300	+0.00(+0.00%)
Sep 28, 2016	0.0040	0.0041	0.0040	0.0040	210,100	+0.00(+0.00%)
Sep 27, 2016	0.0040	0.0040	0.0040	0.0040	200	+0.00(+0.00%)
Sep 23, 2016		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Sep 22, 2016	0.0040	0.0040	0.0040	0.0040	15,650	+0.00(+0.00%)
Sep 21, 2016	0.0040	0.0040	0.0040	0.0040	250	-0.00(-1.14%)
Sep 20, 2016	0.0040	0.0040	0.0040	0.0040	2,750	-0.00(-1.32%)
Sep 19, 2016	0.0041	0.0041	0.0041	0.0041	35,000	+0.00(+2.50%)
Sep 16, 2016	0.0040	0.0040	0.0040	0.0040	1,000	+0.00(+0.00%)
Sep 15, 2016	0.0040	0.0040	0.0040	0.0040	100	+0.00(+0.00%)
Sep 14, 2016	0.0040	0.0040	0.0040	0.0040	137,000	+0.00(+0.00%)
Sep 13, 2016	0.0042	0.0042	0.0040	0.0040	10,200	-0.00(-4.76%)
Sep 12, 2016	0.0042	0.0042	0.0042	0.0042	500	+0.00(+0.00%)
Sep 09, 2016	0.0042	0.0043	0.0042	0.0042	1,700	+0.00(+0.00%)
Sep 06, 2016		0.0042	0.0042	0.0042	0	+0.00(+0.00%)
Sep 02, 2016		0.0042	0.0042	0.0042	0	+0.00(+2.44%)
Sep 01, 2016	0.0045	0.0045	0.0041	0.0041	12,200	-0.00(-11.16%)
Aug 31, 2016	0.0045	0.0046	0.0045	0.0046	4,777	+0.00(+2.56%)
Aug 30, 2016	0.0040	0.0046	0.0040	0.0045	23,035	+0.00(+6.38%)
Aug 29, 2016	0.0040	0.0042	0.0040	0.0042	722	-0.00(-15.40%)
Aug 25, 2016		0.0050	0.0050	0.0050	0	+0.00(+42.86%)
Aug 24, 2016	0.0035	0.0035	0.0035	0.0035	982	-0.00(-3.18%)
Aug 22, 2016		0.0036	0.0036	0.0036	0	+0.00(+12.97%)
Aug 19, 2016	0.0040	0.0040	0.0032	0.0032	688,700	-0.00(-20.00%)
Aug 18, 2016	0.0039	0.0040	0.0039	0.0040	136,500	+0.00(+5.26%)
Aug 16, 2016		0.0038	0.0038	0.0038	0	-0.00(-5.00%)
Aug 15, 2016	0.0040	0.0040	0.0040	0.0040	34,000	-0.00(-28.83%)
Aug 11, 2016		0.0056	0.0056	0.0056	34	+0.00(+40.50%)
Aug 09, 2016		0.0040	0.0040	0.0040	0	-0.00(-9.38%)
Aug 08, 2016	0.0040	0.0044	0.0040	0.0044	3,505	-0.00(-11.72%)
Aug 05, 2016	0.0050	0.0050	0.0050	0.0050	73,500	+0.00(+0.00%)
Aug 04, 2016	0.0050	0.0050	0.0050	0.0050	50,000	+0.00(+25.00%)
Aug 03, 2016	0.0045	0.0045	0.0040	0.0040	37,700	-0.00(-11.11%)
Aug 02, 2016	0.0045	0.0047	0.0045	0.0045	850	+0.00(+0.00%)
Jul 29, 2016		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Jul 28, 2016	0.0046	0.0046	0.0045	0.0045	8,222	-0.00(-2.49%)
Jul 27, 2016	0.0045	0.0046	0.0045	0.0046	5,150	+0.00(+1.43%)
Jul 25, 2016		0.0046	0.0046	0.0046	0	+0.00(+1.11%)
Jul 22, 2016	0.0047	0.0047	0.0045	0.0045	1,500	+0.00(+0.00%)
Jul 21, 2016	0.0045	0.0045	0.0045	0.0045	500	-0.00(-10.00%)
Jul 20, 2016	0.0050	0.0051	0.0050	0.0050	12,300	+0.00(+0.00%)
Jul 19, 2016	0.0050	0.0050	0.0050	0.0050	1,000	+0.00(+0.00%)
Jul 18, 2016	0.0051	0.0052	0.0050	0.0050	600	+0.00(+4.19%)
Jul 15, 2016	0.0050	0.0050	0.0045	0.0048	50,500	-0.00(-4.02%)
Jul 14, 2016	0.0050	0.0050	0.0050	0.0050	7,000	-0.00(-3.55%)
Jul 13, 2016	0.0055	0.0055	0.0050	0.0052	21,500	+0.00(+3.68%)
Jul 12, 2016	0.0050	0.0055	0.0050	0.0050	3,195	+0.00(+0.00%)
Jul 11, 2016	0.0051	0.0054	0.0050	0.0050	12,555	-0.00(-3.55%)
Jul 08, 2016	0.0052	0.0052	0.0052	0.0052	1,253	+0.00(+3.68%)
Jul 07, 2016	0.0050	0.0050	0.0050	0.0050	495	-0.00(-3.85%)
Jul 05, 2016	0.0060	0.0060	0.0052	0.0052	30,900	+0.00(+4.00%)
Jul 01, 2016		0.0050	0.0050	0.0050	0	+0.00(+4.17%)
Jun 30, 2016	0.0064	0.0064	0.0048	0.0048	36,615	-0.00(-4.00%)
Jun 28, 2016		0.0050	0.0050	0.0050	0	+0.00(+0.00%)
Jun 27, 2016	0.0053	0.0053	0.0050	0.0050	2,680	+0.00(+11.11%)
Jun 23, 2016		0.0045	0.0045	0.0045	0	+0.00(+0.00%)
Jun 20, 2016		0.0045	0.0045	0.0045	0	+0.00(+3.54%)
Jun 17, 2016	0.0043	0.0043	0.0043	0.0043	1,000	+0.00(+0.00%)
Jun 16, 2016	0.0043	0.0044	0.0043	0.0043	12,200	+0.00(+0.00%)
Jun 15, 2016	0.0043	0.0043	0.0043	0.0043	2,000	+0.00(+1.07%)
Jun 14, 2016	0.0044	0.0044	0.0043	0.0043	2,700	+0.00(+0.00%)
Jun 13, 2016	0.0043	0.0044	0.0043	0.0043	4,000	-0.00(-1.06%)
Jun 10, 2016	0.0043	0.0043	0.0043	0.0043	200	+0.00(+1.07%)
Jun 08, 2016		0.0043	0.0043	0.0043	0	+0.00(+0.00%)
Jun 06, 2016		0.0043	0.0043	0.0043	22	+0.00(+0.00%)
Jun 03, 2016	0.0043	0.0044	0.0043	0.0043	5,299	-0.00(-1.06%)
Jun 02, 2016	0.0043	0.0043	0.0043	0.0043	304	-0.00(-11.85%)
May 26, 2016		0.0049	0.0049	0.0049	0	+0.00(+23.25%)
May 25, 2016	0.0043	0.0043	0.0040	0.0040	67,500	-0.00(-2.79%)
May 24, 2016	0.0041	0.0041	0.0041	0.0041	750	-0.00(-3.18%)
May 23, 2016	0.0040	0.0043	0.0040	0.0043	201,500	+0.00(+6.25%)
May 20, 2016	0.0050	0.0050	0.0040	0.0040	405,700	-0.00(-31.03%)
May 19, 2016	0.0055	0.0058	0.0055	0.0058	1,660	+0.00(+5.45%)
May 18, 2016	0.0055	0.0055	0.0055	0.0055	2,000	+0.00(+0.00%)
May 17, 2016	0.0063	0.0063	0.0055	0.0055	1,000	+0.00(+0.00%)
May 16, 2016	0.0055	0.0055	0.0055	0.0055	18,182	-0.00(-21.43%)
May 13, 2016	0.0055	0.0070	0.0055	0.0070	12,000	+0.00(+19.76%)
May 12, 2016	0.0055	0.0058	0.0055	0.0058	5,500	+0.00(+6.27%)
May 11, 2016	0.0055	0.0072	0.0055	0.0055	53,044	-0.00(-1.79%)
May 10, 2016	0.0055	0.0056	0.0055	0.0056	100,520	-0.00(-0.27%)
May 09, 2016	0.0050	0.0060	0.0050	0.0056	126,850	+0.00(+15.87%)
May 06, 2016	0.0050	0.0050	0.0048	0.0048	311,200	-0.00(-3.08%)
May 05, 2016	0.0050	0.0050	0.0050	0.0050	20,000	-0.00(-1.96%)
May 04, 2016	0.0055	0.0055	0.0051	0.0051	111,500	-0.00(-8.80%)
May 03, 2016	0.0065	0.0065	0.0056	0.0056	169,450	-0.00(-6.80%)

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