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 (%)
Sep 28, 2018 0.2700 0.2800 0.2600 0.2700 138,400 +0.00(+0.37%)
Sep 27, 2018 0.2898 0.2898 0.2620 0.2690 226,281 -0.02(-5.48%)
Sep 26, 2018 0.2924 0.3000 0.2750 0.2846 210,491 -0.03(-8.19%)
Sep 25, 2018 0.2800 0.3300 0.2600 0.3100 826,541 +0.04(+14.81%)
Sep 24, 2018 0.2900 0.2900 0.2600 0.2700 223,923 +0.01(+3.85%)
Sep 21, 2018 0.3000 0.3000 0.2600 0.2600 309,100 -0.03(-8.80%)
Sep 20, 2018 0.2810 0.2977 0.2800 0.2851 138,076 +0.01(+1.82%)
Sep 19, 2018 0.2900 0.3100 0.2800 0.2800 212,898 -0.01(-2.74%)
Sep 18, 2018 0.2900 0.3101 0.2850 0.2879 473,451 -0.00(-0.72%)
Sep 17, 2018 0.3000 0.3100 0.2800 0.2900 217,632 +0.00(+0.00%)
Sep 14, 2018 0.3100 0.3100 0.2800 0.2900 274,700 -0.02(-6.45%)
Sep 13, 2018 0.3100 0.3200 0.3000 0.3100 353,188 -0.01(-3.13%)
Sep 12, 2018 0.3690 0.3700 0.3000 0.3200 466,380 -0.04(-10.86%)
Sep 11, 2018 0.2776 0.3867 0.2500 0.3590 2,452,988 +0.09(+32.28%)
Sep 10, 2018 0.3100 0.3165 0.2046 0.2714 836,600 -0.04(-12.45%)
Sep 07, 2018 0.3300 0.3600 0.2900 0.3100 1,136,300 -0.02(-5.86%)
Sep 06, 2018 0.2599 0.3293 0.2505 0.3293 938,913 +0.06(+24.17%)
Sep 05, 2018 0.2700 0.2834 0.2500 0.2652 469,347 -0.01(-2.68%)
Sep 04, 2018 0.3023 0.3095 0.2700 0.2725 490,615 -0.03(-9.17%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.57%)
Aug 30, 2018 0.3400 0.3402 0.3124 0.3211 661,877 -0.02(-5.56%)
Aug 29, 2018 0.3657 0.3657 0.3100 0.3400 973,284 -0.02(-6.85%)
Aug 28, 2018 0.3640 0.3800 0.3400 0.3650 1,560,780 +0.00(+0.27%)
Aug 27, 2018 0.4700 0.4700 0.3300 0.3640 4,673,554 -0.06(-13.33%)
Aug 24, 2018 0.3100 0.6200 0.3100 0.4200 21,509,800 +0.22(+110.00%)
Aug 23, 2018 0.2100 0.2100 0.1900 0.2000 148,483 +0.00(+0.05%)
Aug 22, 2018 0.1930 0.2250 0.1900 0.1999 643,194 +0.01(+6.05%)
Aug 21, 2018 0.1940 0.1980 0.1813 0.1885 31,660 +0.00(+1.78%)
Aug 20, 2018 0.1995 0.1995 0.1811 0.1852 53,238 -0.00(-2.53%)
Aug 17, 2018 0.2000 0.2000 0.1700 0.1900 140,800 -0.00(-2.01%)
Aug 16, 2018 0.1699 0.2300 0.1629 0.1939 680,996 +0.03(+21.19%)
Aug 15, 2018 0.1800 0.1800 0.1600 0.1600 36,712 -0.01(-5.94%)
Aug 14, 2018 0.1661 0.1800 0.1650 0.1701 52,811 +0.00(+1.86%)
Aug 13, 2018 0.1650 0.1875 0.1650 0.1670 218,052 -0.00(-1.76%)
Aug 10, 2018 0.1700 0.1800 0.1700 0.1700 80,000 -0.00(-0.41%)
Aug 09, 2018 0.1660 0.1750 0.1619 0.1707 51,464 +0.00(+0.65%)
Aug 08, 2018 0.1750 0.1831 0.1610 0.1696 24,434 -0.00(-2.75%)
Aug 07, 2018 0.1695 0.1779 0.1575 0.1744 77,116 +0.01(+8.05%)
Aug 06, 2018 0.1750 0.1760 0.1550 0.1614 107,126 -0.01(-5.06%)
Aug 03, 2018 0.1750 0.1750 0.1570 0.1700 116,400 -0.00(-2.86%)
Aug 02, 2018 0.1775 0.1782 0.1500 0.1750 159,174 +0.00(+0.11%)
Aug 01, 2018 0.1850 0.1899 0.1730 0.1748 63,842 -0.01(-5.51%)
Jul 31, 2018 0.2000 0.2000 0.1710 0.1850 173,063 -0.01(-5.42%)
Jul 30, 2018 0.2010 0.2099 0.1900 0.1956 112,126 -0.01(-6.86%)
Jul 27, 2018 0.2000 0.2300 0.1900 0.2100 499,800 +0.01(+7.52%)
Jul 26, 2018 0.1979 0.2137 0.1900 0.1953 50,014 -0.00(-2.34%)
Jul 25, 2018 0.2020 0.2099 0.1979 0.2000 155,419 -0.01(-2.68%)
Jul 24, 2018 0.2160 0.2020 0.2055 245,910 -0.00(-1.45%)
Jul 23, 2018 0.2250 0.2400 0.2021 0.2085 502,527 +0.01(+3.18%)
Jul 20, 2018 0.1901 0.2270 0.1900 0.2021 268,238 -0.01(-3.76%)
Jul 19, 2018 0.2150 0.2340 0.1900 0.2100 285,410 +0.01(+2.54%)
Jul 18, 2018 0.1800 0.2300 0.1770 0.2048 697,461 +0.01(+4.54%)
Jul 17, 2018 0.2600 0.2748 0.1904 0.1959 1,364,037 -0.09(-31.09%)
Jul 16, 2018 0.3240 0.3240 0.2500 0.2843 781,135 -0.04(-10.99%)
Jul 13, 2018 0.3300 0.3300 0.3021 0.3194 868,005 +0.01(+3.03%)
Jul 12, 2018 0.3150 0.3558 0.3062 0.3100 2,287,842 -0.01(-3.43%)
Jul 11, 2018 0.3250 0.3392 0.3122 0.3210 105,620 +0.00(+0.78%)
Jul 10, 2018 0.3450 0.3463 0.3112 0.3185 211,276 -0.03(-9.75%)
Jul 09, 2018 0.3114 0.3700 0.3050 0.3529 1,113,468 +0.05(+17.25%)
Jul 06, 2018 0.3300 0.3300 0.3001 0.3010 114,372 -0.01(-2.27%)
Jul 05, 2018 0.3189 0.3189 0.3000 0.3080 102,005 +0.00(+1.38%)
Jul 03, 2018 0.3038 0.3038 0.3038 0 -0.01(-3.89%)
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.