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 (%)
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%)
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.