Financial News
Alamo Energy Corp (OP: ALME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2021 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
| May 21, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 50,000 | +0.00(+0.00%) |
| May 20, 2021 | 0.0011 | 0.0011 | 0.0005 | 0.0005 | 2,306,815 | +0.00(+0.00%) |
| May 19, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 19,995 | -0.00(-54.55%) |
| May 18, 2021 | 0.0005 | 0.0020 | 0.0005 | 0.0011 | 378,074 | -0.00(-45.00%) |
| May 17, 2021 | 0.0005 | 0.0020 | 0.0005 | 0.0020 | 10,900 | +0.00(+100.00%) |
| May 12, 2021 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+100.00%) | |
| May 11, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100 | +0.00(+0.00%) |
| May 10, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 54,268 | +0.00(+0.00%) |
| May 07, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 73,824 | +0.00(+0.00%) |
| May 06, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100,000 | +0.00(+0.00%) |
| May 05, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500 | +0.00(+0.00%) |
| May 04, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 42,500 | +0.00(+0.00%) |
| May 03, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,200 | +0.00(+0.00%) |
| Apr 30, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100 | -0.00(-16.67%) |
| Apr 29, 2021 | 0.0010 | 0.0010 | 0.0006 | 0.0006 | 400,175 | +0.00(+0.00%) |
| Apr 28, 2021 | 0.0001 | 0.0006 | 0.0001 | 0.0006 | 60,328 | +0.00(+0.00%) |
| Apr 27, 2021 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,121,521 | +0.00(+0.00%) |
| Apr 26, 2021 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,100 | +0.00(+20.00%) |
| Apr 23, 2021 | 0.0038 | 0.0038 | 0.0005 | 0.0005 | 600 | +0.00(+0.00%) |
| Apr 22, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,300 | -0.00(-86.84%) |
| Apr 20, 2021 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 0.0005 | 0.0038 | 0.0005 | 0.0038 | 3,100 | +0.00(+660.00%) |
| Apr 15, 2021 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 0.0032 | 0.0038 | 0.0005 | 0.0005 | 166,500 | -0.00(-86.84%) |
| Apr 13, 2021 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,000 | +0.00(+533.33%) |
| Apr 12, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 86,400 | +0.00(+0.00%) |
| Apr 09, 2021 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,100 | -0.00(-45.45%) |
| Apr 05, 2021 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-8.33%) | |
| Apr 01, 2021 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 5,200 | +0.00(+0.00%) |
| Mar 31, 2021 | 0.0038 | 0.0038 | 0.0012 | 0.0012 | 26,100 | -0.00(-7.69%) |
| Mar 30, 2021 | 0.0038 | 0.0038 | 0.0013 | 0.0013 | 30,100 | +0.00(+0.00%) |
| Mar 29, 2021 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 57,800 | -0.00(-65.79%) |
| Mar 26, 2021 | 0.0029 | 0.0040 | 0.0029 | 0.0038 | 58,100 | +0.00(+375.00%) |
| Mar 25, 2021 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 201,900 | +0.00(+0.00%) |
| Mar 24, 2021 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 574,030 | -0.00(-33.33%) |
| Mar 23, 2021 | 0.0010 | 0.0012 | 0.0004 | 0.0012 | 700 | +0.00(+20.00%) |
| Mar 22, 2021 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 700 | +0.00(+25.00%) |
| Mar 19, 2021 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 9,500 | +0.00(+33.33%) |
| Mar 16, 2021 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 600 | -0.00(-40.00%) |
| Mar 09, 2021 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 128,000 | +0.00(+0.00%) |
| Mar 03, 2021 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-16.67%) | |
| Mar 02, 2021 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 125,916 | +0.00(+20.00%) |
| Mar 01, 2021 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000 | +0.00(+66.67%) |
| Feb 26, 2021 | 0.0050 | 0.0050 | 0.0006 | 0.0006 | 46,900 | -0.00(-72.73%) |
| Feb 25, 2021 | 0.0026 | 0.0030 | 0.0022 | 0.0022 | 119,950 | +0.00(+10.00%) |
| Feb 24, 2021 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 190,100 | +0.00(+233.33%) |
| Feb 23, 2021 | 0.0015 | 0.0022 | 0.0006 | 0.0006 | 135,550 | -0.00(-60.00%) |
| Feb 22, 2021 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 219 | +0.00(+0.00%) |
| Feb 19, 2021 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 6,800 | +0.00(+15.38%) |
| Feb 18, 2021 | 0.0020 | 0.0020 | 0.0013 | 0.0013 | 3,000 | +0.00(+18.18%) |
| Feb 17, 2021 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 11,900 | +0.00(+10.00%) |
| Feb 16, 2021 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 27,116 | +0.00(+42.86%) |
| Feb 12, 2021 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 200 | -0.00(-12.50%) |
| Feb 10, 2021 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 300 | +0.00(+33.33%) |
| Feb 08, 2021 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 100 | +0.00(+20.00%) |
| Feb 05, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 43,200 | +0.00(+66.67%) |
| Feb 04, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 107 | +0.00(+0.00%) |
| Feb 03, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 6,220 | +0.00(+0.00%) |
| Feb 01, 2021 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 100 | +0.00(+0.00%) |
| Jan 26, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 43,000 | +0.00(+0.00%) |
| Jan 25, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 34,800 | +0.00(+50.00%) |
| Jan 22, 2021 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 | +0.00(+0.00%) |
| Jan 20, 2021 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Jan 19, 2021 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,500 | -0.00(-50.00%) |
| Jan 14, 2021 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Jan 12, 2021 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-66.67%) | |
| Jan 11, 2021 | 0.0003 | 0.0003 | 0.0003 | 1 | +0.00(+0.00%) | |
| Jan 08, 2021 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000 | +0.00(+0.00%) |
| Jan 07, 2021 | 0.0003 | 0.0003 | 0.0001 | 0.0003 | 6,800 | -0.00(-40.00%) |
| Jan 06, 2021 | 0.0005 | 0.0005 | 0.0005 | 50 | +0.00(+0.00%) | |
| Jan 05, 2021 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 785 | +0.00(+25.00%) |
| Dec 31, 2020 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 14,605 | +0.00(+300.00%) |
| Dec 29, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 | -0.00(-66.67%) |
| Dec 28, 2020 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,500 | +0.00(+0.00%) |
| Dec 24, 2020 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,200 | +0.00(+0.00%) |
| Dec 22, 2020 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
| Dec 21, 2020 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 | +0.00(+100.00%) |
| Dec 18, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,600 | -0.00(-66.67%) |
| Dec 17, 2020 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 5,100 | +0.00(+200.00%) |
| Dec 16, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,141 | -0.00(-50.00%) |
| Dec 15, 2020 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,600 | +0.00(+100.00%) |
| Dec 14, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,585 | +0.00(+0.00%) |
| Dec 11, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 200 | +0.00(+0.00%) |
| Dec 10, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500 | +0.00(+0.00%) |
| Dec 08, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 0.0001 | 0.0001 | 0.0001 | 80 | +0.00(+0.00%) | |
| Dec 04, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,800 | +0.00(+0.00%) |
| Dec 03, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 165 | -0.00(-95.45%) |
| Dec 01, 2020 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
| Nov 27, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 252,200 | +0.00(+0.00%) |
| Nov 24, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500 | +0.00(+1900.00%) |
| Nov 23, 2020 | 0.0001 | 0.0030 | 0.0001 | 0.0001 | 10,300 | -0.00(-96.67%) |
| Nov 20, 2020 | 0.0024 | 0.0030 | 0.0020 | 0.0030 | 141,300 | +0.00(+0.00%) |
| Nov 19, 2020 | 0.0006 | 0.0030 | 0.0004 | 0.0030 | 115,100 | +0.00(+400.00%) |
| Nov 18, 2020 | 0.0002 | 0.0006 | 0.0002 | 0.0006 | 403,400 | +0.00(+500.00%) |
| Nov 17, 2020 | 0.0030 | 0.0030 | 0.0001 | 0.0001 | 48,933 | +0.00(+0.00%) |
| Nov 16, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300 | -0.00(-95.00%) |
| Nov 13, 2020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,000 | +0.00(+0.00%) |
| Nov 10, 2020 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-50.00%) | |
| Nov 09, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,001 | +0.00(+0.00%) |
| Nov 06, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 51,800 | +0.00(+0.00%) |
| Nov 05, 2020 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 10,229 | -0.00(-20.00%) |
| Nov 04, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 | +0.00(+4900.00%) |
| Nov 03, 2020 | 0.0050 | 0.0100 | 0.0001 | 0.0001 | 159,035 | -0.00(-95.00%) |
| Nov 02, 2020 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 100,000 | +0.00(+0.00%) |
| Oct 30, 2020 | 0.0001 | 0.0020 | 0.0001 | 0.0020 | 2,300 | +0.00(+1900.00%) |
| Oct 28, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,325 | +0.00(+0.00%) |
| Oct 26, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,500 | -0.00(-50.00%) |
| Oct 23, 2020 | 0.0002 | 0.0002 | 0.0002 | 35 | +0.00(+0.00%) | |
| Oct 22, 2020 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 100,500 | +0.00(+0.00%) |
| Oct 21, 2020 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 25,400 | +0.00(+100.00%) |
| Oct 19, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-50.00%) | |
| Oct 16, 2020 | 0.0015 | 0.0015 | 0.0002 | 0.0002 | 133,300 | -0.00(-86.67%) |
| Oct 15, 2020 | 0.0001 | 0.0015 | 0.0001 | 0.0015 | 4,650 | +0.00(+400.00%) |
| Oct 14, 2020 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 300,600 | +0.00(+200.00%) |
| Oct 13, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,570 | -0.00(-50.00%) |
| Oct 08, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Oct 07, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,075 | +0.00(+0.00%) |
| Oct 06, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 | +0.00(+0.00%) |
| Sep 30, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 620 | +0.00(+0.00%) |
| Sep 28, 2020 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 700 | -0.00(-50.00%) |
| Sep 24, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Sep 22, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-66.67%) | |
| Sep 14, 2020 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 400 | +0.00(+50.00%) |
| Sep 09, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Sep 04, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-50.00%) | |
| Sep 03, 2020 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,400 | +0.00(+0.00%) |
| Sep 02, 2020 | 0.0002 | 0.0002 | 0.0002 | 30 | +0.00(+0.00%) | |
| Sep 01, 2020 | 0.0001 | 0.0100 | 0.0001 | 0.0002 | 1,600 | -0.00(-86.67%) |
| Aug 28, 2020 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+1400.00%) | |
| Aug 10, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-50.00%) | |
| Jul 31, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
| Jul 10, 2020 | 0.0001 | 0.0001 | 0.0001 | 18 | +0.00(+0.00%) | |
| Jul 09, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 | -0.00(-90.00%) |
| Jun 17, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+900.00%) | |
| Jun 12, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 300 | +0.00(+0.00%) |
| Jun 09, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-90.00%) | |
| Jun 08, 2020 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | +0.00(+900.00%) |
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.
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.
