Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamo Energy Corp (OP: ALME )

0.0001 UNCHANGED
Last Price Updated: 1:27 PM EDT, Sep 21, 2023 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 (%)
Nov 30, 2012 0.0180 0.0200 0.0180 0.0200 52,500 +0.00(+11.11%)
Nov 29, 2012 0.0171 0.0200 0.0171 0.0180 24,115 +0.00(+5.26%)
Nov 28, 2012 0.0170 0.0171 0.0170 0.0171 29,575 +0.00(+0.59%)
Nov 27, 2012 0.0159 0.0200 0.0159 0.0170 20,191 +0.00(+7.59%)
Nov 26, 2012 0.0170 0.0200 0.0158 0.0158 69,280 -0.00(-21.00%)
Nov 24, 2012 0.0170 0.0200 0.0170 0.0200 11,000 +0.00(+0.00%)
Nov 23, 2012 0.0170 0.0200 0.0170 0.0200 11,000 +0.00(+5.26%)
Nov 21, 2012 0.0180 0.0190 0.0130 0.0190 161,419 -0.00(-5.00%)
Nov 20, 2012 0.0180 0.0200 0.0180 0.0200 155,049 +0.01(+33.33%)
Nov 19, 2012 0.0150 0.0190 0.0130 0.0150 185,350 -0.00(-16.67%)
Nov 16, 2012 0.0200 0.0200 0.0180 0.0180 31,149 +0.00(+0.00%)
Nov 15, 2012 0.0170 0.0400 0.0170 0.0180 104,500 +0.00(+5.88%)
Nov 14, 2012 0.0200 0.0200 0.0170 0.0170 19,500 -0.00(-15.00%)
Nov 13, 2012 0.0175 0.0250 0.0170 0.0200 39,276 +0.00(+14.29%)
Nov 12, 2012 0.0140 0.0200 0.0140 0.0175 21,794 +0.00(+12.90%)
Nov 09, 2012 0.0110 0.0170 0.0110 0.0155 170,700 -0.00(-9.88%)
Nov 08, 2012 0.0171 0.0172 0.0171 0.0172 24,164 +0.00(+0.58%)
Nov 07, 2012 0.0173 0.0190 0.0171 0.0171 50,833 +0.00(+0.00%)
Nov 06, 2012 0.0171 0.0171 0.0171 0.0171 8,900 -0.00(-10.00%)
Nov 05, 2012 0.0180 0.0190 0.0168 0.0190 64,300 +0.00(+2.15%)
Nov 02, 2012 0.0180 0.0186 0.0180 0.0186 10,000 -0.00(-2.11%)
Nov 01, 2012 0.0160 0.0190 0.0160 0.0190 51,459 +0.00(+16.56%)
Oct 31, 2012 0.0190 0.0200 0.0160 0.0163 54,785 -0.00(-14.21%)
Oct 26, 2012 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Oct 25, 2012 0.0200 0.0200 0.0190 0.0200 10,467 +0.00(+0.00%)
Oct 24, 2012 0.0165 0.0200 0.0165 0.0200 81,950 +0.00(+0.00%)
Oct 23, 2012 0.0200 0.0200 0.0165 0.0200 32,500 +0.00(+5.26%)
Oct 19, 2012 0.0180 0.0200 0.0180 0.0190 63,828 -0.00(-5.00%)
Oct 18, 2012 0.0175 0.0200 0.0175 0.0200 99,137 +0.00(+0.00%)
Oct 17, 2012 0.0200 0.0200 0.0175 0.0200 61,530 +0.00(+5.26%)
Oct 16, 2012 0.0190 0.0190 0.0170 0.0190 32,050 -0.00(-5.00%)
Oct 15, 2012 0.0240 0.0250 0.0190 0.0200 170,408 -0.00(-9.09%)
Oct 12, 2012 0.0200 0.0240 0.0150 0.0220 78,500 +0.00(+10.00%)
Oct 11, 2012 0.0200 0.0240 0.0180 0.0200 79,585 +0.00(+0.00%)
Oct 10, 2012 0.0240 0.0240 0.0140 0.0200 25,916 +0.01(+33.33%)
Oct 09, 2012 0.0150 0.0150 0.0140 0.0150 45,800 +0.00(+0.00%)
Oct 08, 2012 0.0150 0.0200 0.0150 0.0150 53,620 -0.00(-24.62%)
Oct 06, 2012 0.0200 0.0230 0.0199 0.0199 73,500 +0.00(+0.00%)
Oct 05, 2012 0.0200 0.0230 0.0199 0.0199 73,500 -0.00(-17.08%)
Oct 04, 2012 0.0200 0.0240 0.0199 0.0240 154,923 +0.01(+50.00%)
Oct 03, 2012 0.0190 0.0225 0.0150 0.0160 104,819 -0.00(-20.00%)
Oct 02, 2012 0.0175 0.0200 0.0170 0.0200 189,272 +0.00(+14.29%)
Oct 01, 2012 0.0122 0.0175 0.0106 0.0175 91,110 +0.01(+43.44%)
Sep 28, 2012 0.0122 0.0135 0.0122 0.0122 24,450 +0.00(+0.00%)
Sep 27, 2012 0.0130 0.0179 0.0121 0.0122 31,300 -0.01(-32.22%)
Sep 26, 2012 0.0182 0.0182 0.0121 0.0180 106,149 -0.00(-1.10%)
Sep 25, 2012 0.0125 0.0188 0.0120 0.0182 33,250 +0.01(+45.60%)
Sep 24, 2012 0.0190 0.0190 0.0120 0.0125 31,300 +0.00(+4.17%)
Sep 21, 2012 0.0121 0.0189 0.0120 0.0120 47,568 +0.00(+0.00%)
Sep 20, 2012 0.0150 0.0188 0.0120 0.0120 122,260 -0.01(-33.33%)
Sep 19, 2012 0.0120 0.0250 0.0120 0.0180 62,478 +0.00(+20.00%)
Sep 18, 2012 0.0150 0.0200 0.0150 0.0150 46,090 -0.00(-6.25%)
Sep 17, 2012 0.0150 0.0160 0.0150 0.0160 85,070 +0.00(+6.67%)
Sep 14, 2012 0.0150 0.0150 0.0150 0.0150 101,950 +0.00(+0.00%)
Sep 13, 2012 0.0140 0.0150 0.0130 0.0150 113,000 +0.00(+15.38%)
Sep 12, 2012 0.0200 0.0200 0.0130 0.0130 222,632 -0.01(-29.73%)
Sep 11, 2012 0.0200 0.0200 0.0180 0.0185 137,240 +0.00(+2.78%)
Sep 10, 2012 0.0198 0.0200 0.0153 0.0180 176,294 +0.00(+17.65%)
Sep 07, 2012 0.0170 0.0170 0.0150 0.0153 111,850 -0.00(-10.00%)
Sep 06, 2012 0.0185 0.0185 0.0150 0.0170 222,933 -0.00(-15.00%)
Sep 05, 2012 0.0200 0.0200 0.0185 0.0200 44,500 +0.00(+0.00%)
Sep 04, 2012 0.0185 0.0220 0.0180 0.0200 90,241 +0.00(+0.00%)
Aug 31, 2012 0.0200 0.0250 0.0200 0.0200 90,550 +0.00(+0.00%)
Aug 30, 2012 0.0250 0.0250 0.0200 0.0200 118,400 +0.00(+0.00%)
Aug 29, 2012 0.0200 0.0201 0.0200 0.0200 52,350 -0.00(-4.76%)
Aug 27, 2012 0.0210 0.0300 0.0210 0.0210 57,325 -0.01(-30.00%)
Aug 24, 2012 0.0405 0.0405 0.0200 0.0300 63,941 +0.00(+0.00%)
Aug 23, 2012 0.0350 0.0350 0.0300 0.0300 77,600 +0.00(+0.00%)
Aug 22, 2012 0.0380 0.0380 0.0300 0.0300 183,021 +0.00(+0.00%)
Aug 21, 2012 0.0300 0.0360 0.0300 0.0300 131,014 +0.00(+0.00%)
Aug 20, 2012 0.0360 0.0380 0.0300 0.0300 49,300 -0.01(-16.67%)
Aug 17, 2012 0.0360 0.0360 0.0360 0.0360 43,500 -0.00(-2.70%)
Aug 16, 2012 0.0360 0.0400 0.0360 0.0370 34,174 +0.00(+2.78%)
Aug 15, 2012 0.0310 0.0360 0.0300 0.0360 16,700 +0.01(+20.00%)
Aug 14, 2012 0.0350 0.0370 0.0300 0.0300 43,608 -0.01(-14.29%)
Aug 13, 2012 0.0400 0.0400 0.0350 0.0350 84,484 -0.00(-2.78%)
Aug 11, 2012 0.0400 0.0450 0.0360 0.0360 117,111 +0.00(+0.00%)
Aug 10, 2012 0.0400 0.0450 0.0360 0.0360 117,111 -0.00(-10.00%)
Aug 09, 2012 0.0350 0.0500 0.0350 0.0400 37,550 -0.01(-20.00%)
Aug 08, 2012 0.0400 0.0500 0.0400 0.0500 40,500 +0.01(+11.11%)
Aug 07, 2012 0.0400 0.0470 0.0400 0.0450 111,650 +0.00(+9.76%)
Aug 06, 2012 0.0495 0.0500 0.0410 0.0410 55,700 -0.01(-17.17%)
Aug 03, 2012 0.0440 0.0495 0.0440 0.0495 29,500 +0.01(+20.73%)
Aug 02, 2012 0.0560 0.0560 0.0410 0.0410 205,780 -0.01(-26.79%)
Aug 01, 2012 0.0580 0.0580 0.0560 0.0560 11,968 -0.00(-3.45%)
Jul 31, 2012 0.0650 0.0650 0.0560 0.0580 32,800 -0.00(-1.69%)
Jul 30, 2012 0.0650 0.0650 0.0560 0.0590 26,935 +0.00(+3.51%)
Jul 27, 2012 0.0560 0.0570 0.0560 0.0570 15,250 -0.01(-12.31%)
Jul 26, 2012 0.0560 0.0650 0.0560 0.0650 24,500 +0.00(+0.00%)
Jul 25, 2012 0.0600 0.0650 0.0560 0.0650 15,000 +0.01(+8.33%)
Jul 24, 2012 0.0560 0.0650 0.0560 0.0600 37,074 -0.01(-7.69%)
Jul 23, 2012 0.0690 0.0690 0.0560 0.0650 55,449 -0.00(-5.80%)
Jul 20, 2012 0.0690 0.0690 0.0600 0.0690 34,850 +0.01(+15.00%)
Jul 19, 2012 0.0600 0.0700 0.0600 0.0600 47,800 -0.01(-14.29%)
Jul 18, 2012 0.0625 0.0700 0.0600 0.0700 27,000 +0.00(+0.00%)
Jul 17, 2012 0.0550 0.0800 0.0550 0.0700 28,280 +0.01(+7.69%)
Jul 16, 2012 0.0800 0.0800 0.0550 0.0650 39,466 -0.01(-18.75%)
Jul 14, 2012 0.0580 0.0800 0.0550 0.0800 50,475 +0.00(+0.00%)
Jul 13, 2012 0.0580 0.0800 0.0550 0.0800 50,475 +0.01(+14.29%)
Jul 12, 2012 0.0700 0.0700 0.0590 0.0700 32,900 -0.01(-12.50%)
Jul 11, 2012 0.0600 0.0800 0.0600 0.0800 27,209 +0.00(+0.00%)
Jul 10, 2012 0.0700 0.0800 0.0600 0.0800 20,400 +0.00(+3.90%)
Jul 09, 2012 0.0550 0.0800 0.0550 0.0770 24,351 +0.01(+10.00%)
Jul 06, 2012 0.0600 0.0700 0.0550 0.0700 45,150 +0.00(+0.00%)
Jul 05, 2012 0.0500 0.0700 0.0500 0.0700 31,143 +0.00(+0.00%)
Jul 03, 2012 0.0699 0.0700 0.0500 0.0700 30,160 +0.01(+16.67%)
Jul 02, 2012 0.0480 0.0600 0.0480 0.0600 26,900 -0.01(-14.16%)
Jun 29, 2012 0.0450 0.0750 0.0450 0.0699 27,815 +0.02(+39.80%)
Jun 28, 2012 0.0500 0.0500 0.0500 0.0500 9,000 -0.02(-33.33%)
Jun 27, 2012 0.0450 0.0750 0.0450 0.0750 29,125 +0.00(+0.00%)
Jun 26, 2012 0.0550 0.0750 0.0450 0.0750 28,500 +0.02(+36.36%)
Jun 25, 2012 0.0550 0.0550 0.0550 0.0550 37,905 +0.00(+0.00%)
Jun 22, 2012 0.0550 0.0550 0.0550 0.0550 12,625 +0.00(+0.00%)
Jun 21, 2012 0.0700 0.0700 0.0550 0.0550 22,925 -0.02(-21.43%)
Jun 20, 2012 0.0440 0.0830 0.0440 0.0700 64,905 +0.02(+27.27%)
Jun 19, 2012 0.0550 0.0550 0.0440 0.0550 23,900 +0.00(+0.00%)
Jun 18, 2012 0.0440 0.0550 0.0440 0.0550 13,600 +0.00(+10.00%)
Jun 15, 2012 0.0550 0.0550 0.0400 0.0500 24,060 -0.00(-9.09%)
Jun 14, 2012 0.0550 0.0550 0.0400 0.0550 61,100 +0.00(+10.00%)
Jun 13, 2012 0.0500 0.0550 0.0500 0.0500 16,416 -0.00(-5.66%)
Jun 12, 2012 0.0530 0.0530 0.0500 0.0530 130,500 +0.00(+3.92%)
Jun 11, 2012 0.0510 0.0530 0.0510 0.0510 28,920 +0.00(+0.00%)
Jun 08, 2012 0.0510 0.0600 0.0510 0.0510 36,750 -0.00(-7.27%)
Jun 07, 2012 0.0510 0.0600 0.0510 0.0550 34,500 -0.00(-8.33%)
Jun 06, 2012 0.0510 0.0630 0.0510 0.0600 23,600 +0.00(+9.09%)
Jun 05, 2012 0.0600 0.0665 0.0510 0.0550 53,365 -0.02(-21.43%)
Jun 04, 2012 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 01, 2012 0.0800 0.0800 0.0600 0.0700 21,968 +0.00(+0.00%)
May 31, 2012 0.0670 0.0800 0.0600 0.0700 32,159 +0.00(+1.45%)
May 30, 2012 0.0600 0.0690 0.0600 0.0690 33,810 +0.00(+4.55%)
May 29, 2012 0.0890 0.0890 0.0600 0.0660 9,450 -0.00(-5.71%)
May 25, 2012 0.0610 0.0790 0.0600 0.0700 11,500 -0.01(-12.50%)
May 24, 2012 0.0900 0.0900 0.0650 0.0800 9,850 -0.01(-11.11%)
May 23, 2012 0.0900 0.0900 0.0800 0.0900 2,550 +0.01(+12.64%)
May 22, 2012 0.0650 0.0799 0.0650 0.0799 2,300 +0.01(+22.92%)
May 21, 2012 0.0730 0.0800 0.0650 0.0650 24,631 -0.01(-10.96%)
May 18, 2012 0.0730 0.0800 0.0730 0.0730 16,635 +0.00(+0.00%)
May 17, 2012 0.0730 0.0890 0.0730 0.0730 5,072 -0.02(-18.89%)
May 15, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2012 0.0900 0.0900 0.0700 0.0900 10,799 +0.00(+0.00%)
May 11, 2012 0.0900 0.0900 0.0706 0.0900 5,700 +0.00(+0.00%)
May 10, 2012 0.0720 0.0900 0.0720 0.0900 33,182 +0.02(+25.70%)
May 09, 2012 0.0700 0.0716 0.0615 0.0716 105,892 -0.02(-20.44%)
May 08, 2012 0.0700 0.0900 0.0700 0.0900 15,950 +0.00(+0.00%)
May 07, 2012 0.0710 0.0900 0.0710 0.0900 4,800 +0.01(+12.50%)
May 04, 2012 0.0800 0.0800 0.0800 0.0800 42,401 +0.00(+0.00%)
May 03, 2012 0.0800 0.1050 0.0800 0.0800 4,989 +0.00(+0.00%)
May 02, 2012 0.0900 0.1080 0.0800 0.0800 47,140 -0.01(-11.11%)
May 01, 2012 0.0900 0.0900 0.0800 0.0900 14,600 +0.01(+12.50%)
Apr 30, 2012 0.0800 0.1000 0.0800 0.0800 30,415 +0.00(+0.00%)
Apr 27, 2012 0.0800 0.0850 0.0800 0.0800 44,640 -0.01(-5.88%)
Apr 26, 2012 0.0920 0.1040 0.0800 0.0850 97,550 -0.02(-19.05%)
Apr 25, 2012 0.1000 0.1050 0.0900 0.1050 209,694 -0.00(-3.05%)
Apr 24, 2012 0.1083 0.1083 0.0900 0.1083 52,350 +0.00(+0.00%)
Apr 23, 2012 0.0900 0.1090 0.0900 0.1083 7,495 +0.02(+20.33%)
Apr 20, 2012 0.1000 0.1100 0.0900 0.0900 53,009 -0.01(-10.09%)
Apr 19, 2012 0.1200 0.1200 0.1000 0.1001 93,631 -0.01(-9.00%)
Apr 18, 2012 0.1102 0.1200 0.1001 0.1100 124,871 -0.00(-0.27%)
Apr 17, 2012 0.1102 0.1250 0.1102 0.1103 8,712 -0.01(-11.76%)
Apr 16, 2012 0.1200 0.1250 0.1103 0.1250 16,800 -0.01(-3.85%)
Apr 13, 2012 0.1100 0.1300 0.1100 0.1300 15,502 +0.01(+4.00%)
Apr 12, 2012 0.1300 0.1300 0.1100 0.1250 35,780 +0.01(+4.17%)
Apr 11, 2012 0.1300 0.1300 0.1100 0.1200 35,650 +0.00(+4.35%)
Apr 10, 2012 0.1100 0.1250 0.1100 0.1150 29,923 -0.01(-4.96%)
Apr 09, 2012 0.1000 0.1210 0.1000 0.1210 16,282 +0.02(+19.80%)
Apr 05, 2012 0.1300 0.1300 0.1002 0.1010 30,450 -0.01(-8.18%)
Apr 04, 2012 0.1100 0.1100 0.1000 0.1100 15,250 +0.01(+9.89%)
Apr 03, 2012 0.1250 0.1250 0.1001 0.1001 17,250 -0.01(-9.00%)
Apr 02, 2012 0.1002 0.1250 0.1001 0.1100 16,600 +0.00(+0.00%)
Mar 30, 2012 0.1000 0.1100 0.1000 0.1100 3,500 +0.01(+5.77%)
Mar 29, 2012 0.1040 0.1150 0.1040 0.1040 40,120 -0.01(-5.45%)
Mar 28, 2012 0.1050 0.1250 0.1040 0.1100 18,225 -0.01(-12.00%)
Mar 27, 2012 0.1000 0.1250 0.1000 0.1250 15,395 +0.01(+4.17%)
Mar 26, 2012 0.1000 0.1200 0.1000 0.1200 27,077 +0.01(+14.29%)
Mar 23, 2012 0.1000 0.1200 0.1000 0.1050 19,502 +0.00(+0.96%)
Mar 22, 2012 0.1040 0.1040 0.1040 0.1040 11,400 -0.02(-13.33%)
Mar 21, 2012 0.1200 0.1200 0.1070 0.1200 24,950 +0.00(+0.00%)
Mar 20, 2012 0.1200 0.1200 0.1000 0.1200 7,190 +0.00(+0.00%)
Mar 19, 2012 0.1000 0.1200 0.1000 0.1200 44,655 +0.00(+0.00%)
Mar 16, 2012 0.1000 0.1200 0.1000 0.1200 3,550 +0.02(+16.50%)
Mar 15, 2012 0.1000 0.1250 0.1000 0.1030 33,884 -0.02(-14.17%)
Mar 14, 2012 0.1100 0.1250 0.1030 0.1200 68,655 -0.01(-4.00%)
Mar 13, 2012 0.1200 0.1250 0.1200 0.1250 2,195 +0.00(+0.00%)
Mar 12, 2012 0.1100 0.1250 0.1100 0.1250 13,745 +0.00(+0.00%)
Mar 09, 2012 0.1100 0.1250 0.1000 0.1250 17,761 +0.01(+13.64%)
Mar 08, 2012 0.1130 0.1130 0.1000 0.1100 15,370 -0.01(-8.33%)
Mar 07, 2012 0.1100 0.1200 0.1100 0.1200 7,750 +0.01(+9.09%)
Mar 06, 2012 0.1103 0.1200 0.1100 0.1100 51,314 -0.01(-8.33%)
Mar 05, 2012 0.1150 0.1250 0.1100 0.1200 82,889 -0.01(-4.00%)
Mar 02, 2012 0.1166 0.1250 0.1150 0.1250 13,180 +0.00(+0.00%)
Mar 01, 2012 0.1250 0.1250 0.1166 0.1250 24,875 +0.01(+7.20%)
Feb 29, 2012 0.1000 0.1300 0.1000 0.1166 36,100 +0.00(+0.00%)
Feb 28, 2012 0.1161 0.1300 0.1161 0.1166 3,350 -0.01(-10.31%)
Feb 27, 2012 0.1150 0.1300 0.1150 0.1300 65,175 +0.01(+8.33%)
Feb 24, 2012 0.1112 0.1300 0.1112 0.1200 76,000 -0.01(-7.69%)
Feb 23, 2012 0.1300 0.1300 0.1110 0.1300 47,257 +0.01(+4.00%)
Feb 22, 2012 0.1010 0.1250 0.1000 0.1250 90,212 +0.01(+11.61%)
Feb 21, 2012 0.1300 0.1300 0.1120 0.1120 57,198 -0.02(-13.85%)
Feb 17, 2012 0.1200 0.1300 0.1120 0.1300 23,900 +0.01(+8.33%)
Feb 16, 2012 0.1200 0.1300 0.1101 0.1200 39,321 -0.01(-7.69%)
Feb 15, 2012 0.1200 0.1300 0.1160 0.1300 6,150 +0.01(+12.07%)
Feb 14, 2012 0.1110 0.1200 0.1110 0.1160 35,909 -0.01(-7.20%)
Feb 13, 2012 0.1101 0.1300 0.1100 0.1250 25,895 -0.00(-3.77%)
Feb 10, 2012 0.1180 0.1300 0.1180 0.1299 41,039 +0.00(+3.92%)
Feb 09, 2012 0.1280 0.1280 0.1180 0.1250 76,337 -0.00(-2.34%)
Feb 08, 2012 0.1180 0.1280 0.1106 0.1280 101,820 +0.01(+4.92%)
Feb 07, 2012 0.1200 0.1290 0.1150 0.1220 55,113 -0.01(-5.43%)
Feb 06, 2012 0.1200 0.1300 0.1200 0.1290 80,833 +0.01(+7.50%)
Feb 03, 2012 0.1163 0.1300 0.1163 0.1200 36,154 +0.00(+0.00%)
Feb 02, 2012 0.1250 0.1300 0.1163 0.1200 21,746 -0.01(-7.69%)
Feb 01, 2012 0.1350 0.1350 0.1220 0.1300 17,050 -0.01(-3.70%)
Jan 31, 2012 0.1300 0.1400 0.1200 0.1350 15,255 +0.02(+12.50%)
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.