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

Alliance Mma Inc (NQ: AMMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 1.229 0.9601 1.070 171,376 +0.11(+11.45%)
Jul 28, 2017 1.100 1.139 0.9600 0.9601 51,153 -0.13(-11.92%)
Jul 27, 2017 1.100 1.200 1.038 1.090 42,249 +0.00(+0.00%)
Jul 26, 2017 1.013 1.440 1.013 1.090 825,395 +0.04(+3.81%)
Jul 25, 2017 0.9794 1.100 0.9500 1.050 99,975 +0.06(+6.28%)
Jul 24, 2017 0.9500 0.9880 0.8510 0.9880 26,525 -0.00(-0.20%)
Jul 21, 2017 1.000 1.000 0.9900 0.9900 8,854 +0.00(+0.00%)
Jul 20, 2017 1.000 1.030 0.9800 0.9900 15,752 -0.03(-2.94%)
Jul 19, 2017 1.017 1.020 1.011 1.020 4,835 +0.01(+0.99%)
Jul 18, 2017 1.040 1.040 1.010 1.010 930 +0.00(+0.00%)
Jul 17, 2017 1.020 1.030 1.010 1.010 17,144 -0.02(-1.94%)
Jul 14, 2017 1.040 1.040 1.000 1.030 9,590 -0.02(-1.90%)
Jul 13, 2017 1.032 1.050 1.010 1.050 15,120 +0.02(+1.94%)
Jul 12, 2017 1.060 1.060 1.020 1.030 3,483 +0.00(+0.00%)
Jul 11, 2017 1.100 1.100 1.010 1.030 10,239 -0.01(-0.96%)
Jul 10, 2017 1.040 1.048 0.9800 1.040 15,288 +0.02(+1.96%)
Jul 07, 2017 1.040 1.090 0.9999 1.020 33,198 -0.07(-6.42%)
Jul 06, 2017 1.000 1.170 1.000 1.090 57,848 +0.07(+6.86%)
Jul 05, 2017 1.100 1.100 0.9900 1.020 9,948 +0.03(+3.03%)
Jul 03, 2017 1.090 1.090 0.9900 0.9900 3,211 -0.07(-6.60%)
Jun 30, 2017 0.9700 1.070 0.9700 1.060 71,675 +0.08(+8.16%)
Jun 29, 2017 0.8600 0.9953 0.8500 0.9800 84,084 +0.09(+10.11%)
Jun 28, 2017 0.9286 0.9300 0.8700 0.8900 20,620 -0.04(-4.30%)
Jun 27, 2017 0.9600 0.9600 0.9000 0.9300 50,724 -0.02(-1.97%)
Jun 26, 2017 1.000 1.048 0.9000 0.9487 72,627 -0.07(-6.99%)
Jun 23, 2017 1.120 1.000 1.020 101,719 -0.06(-5.56%)
Jun 22, 2017 1.100 1.130 1.060 1.080 65,669 -0.03(-2.70%)
Jun 21, 2017 1.130 1.170 1.110 1.110 37,291 +0.00(+0.00%)
Jun 20, 2017 1.190 1.190 1.100 1.110 25,908 -0.06(-5.13%)
Jun 19, 2017 1.170 1.220 1.140 1.170 29,348 +0.01(+0.86%)
Jun 16, 2017 1.170 1.250 1.120 1.160 33,378 -0.02(-1.69%)
Jun 15, 2017 1.170 1.200 1.130 1.180 72,705 +0.01(+0.85%)
Jun 14, 2017 1.150 1.200 1.110 1.170 27,665 +0.02(+1.74%)
Jun 13, 2017 1.100 1.196 1.090 1.150 50,493 +0.06(+5.50%)
Jun 12, 2017 1.110 1.139 1.090 1.090 53,614 -0.05(-4.29%)
Jun 09, 2017 1.100 1.170 1.070 1.139 45,124 -0.01(-0.58%)
Jun 08, 2017 1.130 1.158 1.035 1.145 23,161 +0.01(+0.72%)
Jun 07, 2017 1.200 1.200 1.130 1.137 30,566 -0.09(-7.54%)
Jun 06, 2017 1.250 1.250 1.180 1.230 6,985 +0.03(+2.50%)
Jun 05, 2017 1.290 1.290 1.200 1.200 20,511 -0.05(-4.00%)
Jun 02, 2017 1.250 1.269 1.250 1.250 6,147 +0.05(+4.17%)
Jun 01, 2017 1.200 1.300 1.150 1.200 34,649 +0.00(+0.00%)
May 31, 2017 1.120 1.210 1.068 1.200 51,578 +0.02(+1.82%)
May 30, 2017 1.305 1.305 1.147 1.179 32,704 -0.08(-6.60%)
May 26, 2017 1.232 1.310 1.200 1.262 37,855 +0.03(+2.17%)
May 25, 2017 1.320 1.320 1.220 1.235 12,909 -0.07(-5.73%)
May 24, 2017 1.250 1.360 1.250 1.310 62,955 +0.02(+1.55%)
May 23, 2017 1.280 1.310 1.210 1.290 21,940 +0.01(+0.78%)
May 22, 2017 1.250 1.280 1.200 1.280 44,912 +0.03(+2.40%)
May 19, 2017 1.200 1.250 1.200 1.250 35,149 +0.05(+4.17%)
May 18, 2017 1.190 1.230 1.190 1.200 10,639 -0.03(-2.44%)
May 17, 2017 1.230 1.250 1.170 1.230 45,629 -0.02(-1.87%)
May 16, 2017 1.300 1.300 1.210 1.253 16,674 -0.05(-3.58%)
May 15, 2017 1.340 1.340 1.200 1.300 32,386 -0.04(-2.91%)
May 12, 2017 1.430 1.430 1.240 1.339 59,910 -0.10(-7.01%)
May 11, 2017 1.540 1.560 1.300 1.440 63,923 -0.07(-4.69%)
May 10, 2017 1.600 1.600 1.500 1.511 52,163 -0.02(-1.25%)
May 09, 2017 1.630 1.630 1.510 1.530 49,952 -0.06(-3.77%)
May 08, 2017 1.780 1.860 1.529 1.590 73,554 -0.10(-5.92%)
May 05, 2017 1.770 1.940 1.650 1.690 157,832 -0.07(-3.98%)
May 04, 2017 1.600 1.977 1.520 1.760 320,872 +0.28(+18.84%)
May 03, 2017 1.560 1.590 1.350 1.481 140,152 +0.12(+8.90%)
May 02, 2017 1.200 1.410 1.200 1.360 45,236 +0.16(+13.33%)
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.