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 (%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.79%)
Mar 28, 2018 0.4600 0.4799 0.4004 0.4470 72,432 -0.01(-2.83%)
Mar 27, 2018 0.4600 0.4863 0.4502 0.4600 129,799 -0.02(-4.17%)
Mar 26, 2018 0.5289 0.5289 0.4780 0.4800 259,289 -0.05(-9.25%)
Mar 23, 2018 0.5300 0.5325 0.5112 0.5289 88,878 -0.00(-0.40%)
Mar 22, 2018 0.5300 0.5600 0.5200 0.5310 107,142 -0.02(-2.76%)
Mar 21, 2018 0.5400 0.5800 0.5300 0.5461 219,219 -0.01(-2.13%)
Mar 20, 2018 0.5800 0.5800 0.5340 0.5580 164,742 -0.02(-3.46%)
Mar 19, 2018 0.5970 0.5975 0.5600 0.5780 125,220 -0.04(-6.77%)
Mar 16, 2018 0.6400 0.6438 0.5301 0.6200 245,844 +0.00(+0.00%)
Mar 15, 2018 0.6400 0.6800 0.6200 0.6200 316,552 -0.03(-4.62%)
Mar 14, 2018 0.7000 0.7100 0.6200 0.6500 358,477 -0.02(-3.01%)
Mar 13, 2018 0.6500 0.7980 0.6400 0.6702 2,340,577 +0.12(+21.85%)
Mar 12, 2018 0.5534 0.5799 0.5200 0.5500 312,425 +0.02(+3.77%)
Mar 09, 2018 0.5490 0.5500 0.5109 0.5300 156,958 -0.01(-1.85%)
Mar 08, 2018 0.5600 0.5600 0.5103 0.5400 65,220 -0.02(-3.57%)
Mar 07, 2018 0.5870 0.5870 0.5506 0.5600 42,917 -0.00(-0.36%)
Mar 06, 2018 0.5890 0.5890 0.5610 0.5620 85,984 -0.00(-0.71%)
Mar 05, 2018 0.5830 0.5830 0.5500 0.5660 44,989 -0.00(-0.70%)
Mar 02, 2018 0.5660 0.5901 0.5500 0.5700 148,999 +0.00(+0.71%)
Mar 01, 2018 0.6100 0.6100 0.5612 0.5660 97,454 -0.02(-2.92%)
Feb 28, 2018 0.6500 0.7500 0.5650 0.5830 1,244,259 -0.02(-2.83%)
Feb 27, 2018 0.5900 0.6400 0.5650 0.6000 60,296 -0.02(-3.23%)
Feb 26, 2018 0.6624 0.6840 0.5768 0.6200 141,436 -0.04(-6.06%)
Feb 23, 2018 0.6210 0.6889 0.6210 0.6600 41,356 +0.01(+1.54%)
Feb 22, 2018 0.6650 0.6700 0.6010 0.6500 66,313 -0.04(-5.14%)
Feb 21, 2018 0.6606 0.6900 0.6601 0.6852 39,418 +0.02(+2.28%)
Feb 20, 2018 0.6800 0.6980 0.6600 0.6699 34,367 -0.00(-0.01%)
Feb 16, 2018 0.6700 0.6700 0.6700 0 -0.01(-1.62%)
Feb 15, 2018 0.6990 0.7066 0.6802 0.6810 42,198 +0.00(+0.15%)
Feb 14, 2018 0.6789 0.7100 0.6700 0.6800 127,828 +0.02(+2.26%)
Feb 13, 2018 0.6322 0.6755 0.6131 0.6650 78,566 +0.06(+9.02%)
Feb 12, 2018 0.6200 0.6500 0.6011 0.6100 128,780 -0.02(-3.17%)
Feb 09, 2018 0.6600 0.6756 0.5608 0.6300 169,097 -0.03(-3.82%)
Feb 08, 2018 0.6800 0.7300 0.6521 0.6550 138,123 -0.03(-3.68%)
Feb 07, 2018 0.7717 0.7717 0.6731 0.6800 226,876 -0.05(-7.48%)
Feb 06, 2018 0.7300 0.7790 0.7300 0.7350 113,246 -0.01(-1.50%)
Feb 05, 2018 0.7400 0.7890 0.7010 0.7462 156,863 +0.01(+0.84%)
Feb 02, 2018 0.8125 0.8446 0.6701 0.7400 315,913 -0.09(-10.44%)
Feb 01, 2018 0.8500 0.8500 0.8000 0.8263 241,142 -0.02(-2.28%)
Jan 31, 2018 0.8690 0.9000 0.8300 0.8456 642,646 -0.00(-0.05%)
Jan 30, 2018 0.8900 0.8900 0.8500 0.8460 240,013 -0.01(-1.62%)
Jan 29, 2018 0.8500 0.9300 0.8241 0.8599 629,013 +0.03(+3.60%)
Jan 26, 2018 0.8500 0.8500 0.8126 0.8300 136,525 +0.00(+0.25%)
Jan 25, 2018 0.8100 0.8500 0.8100 0.8279 78,539 +0.00(+0.12%)
Jan 24, 2018 0.8380 0.8689 0.8200 0.8269 287,630 -0.01(-0.73%)
Jan 23, 2018 0.8400 0.8600 0.8300 0.8330 147,946 -0.03(-3.14%)
Jan 22, 2018 0.8800 0.8979 0.8400 0.8600 120,503 -0.02(-2.27%)
Jan 19, 2018 0.8600 0.8890 0.8457 0.8800 213,761 +0.01(+1.15%)
Jan 18, 2018 0.8900 0.8900 0.8400 0.8700 305,897 -0.01(-1.14%)
Jan 17, 2018 0.9400 0.9400 0.8300 0.8800 874,877 +0.01(+1.15%)
Jan 16, 2018 0.8490 0.9400 0.8310 0.8700 1,598,518 +0.04(+4.82%)
Jan 12, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jan 11, 2018 0.8900 0.8900 0.8001 0.8300 422,665 -0.02(-1.78%)
Jan 10, 2018 0.8450 562,124 -0.01(-0.59%)
Jan 09, 2018 0.8900 0.8900 0.7860 0.8500 1,941,787 -0.58(-40.56%)
Jan 08, 2018 1.490 1.490 1.260 1.430 119,622 -0.07(-4.67%)
Jan 05, 2018 1.490 1.540 1.460 1.500 93,348 +0.04(+2.74%)
Jan 04, 2018 1.530 1.530 1.400 1.460 59,314 +0.08(+5.80%)
Jan 03, 2018 1.300 1.450 1.300 1.380 54,961 +0.13(+10.40%)
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.