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

Alamo Energy Corp (OP: ALME )

N/A 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 (%)
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%)
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.