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 (%)
Feb 01, 2019 0.2315 0.2315 0.2315 0 +0.01(+5.23%)
Jan 31, 2019 0.2800 0.2800 0.2100 0.2200 3,024,820 -0.07(-24.14%)
Jan 30, 2019 0.1800 0.3300 0.1700 0.2900 6,947,395 +0.11(+62.46%)
Jan 29, 2019 0.1712 0.1850 0.1700 0.1785 298,519 +0.01(+3.18%)
Jan 28, 2019 0.1709 0.1850 0.1700 0.1730 283,541 +0.00(+1.76%)
Jan 25, 2019 0.1800 0.1800 0.1600 0.1700 308,600 -0.00(-1.56%)
Jan 24, 2019 0.1764 0.1800 0.1700 0.1727 125,436 -0.00(-2.10%)
Jan 23, 2019 0.1890 0.1900 0.1700 0.1764 128,732 -0.00(-2.00%)
Jan 22, 2019 0.2000 0.2000 0.1800 0.1800 239,313 -0.02(-7.69%)
Jan 18, 2019 0.1840 0.2100 0.1800 0.1950 288,600 +0.02(+8.33%)
Jan 17, 2019 0.1800 0.1900 0.1800 0.1800 123,357 -0.00(-2.01%)
Jan 16, 2019 0.1800 0.1852 0.1750 0.1837 131,241 +0.00(+2.06%)
Jan 15, 2019 0.1900 0.2000 0.1700 0.1800 247,109 -0.00(-1.10%)
Jan 14, 2019 0.1920 0.2045 0.1820 0.1820 235,729 -0.02(-11.22%)
Jan 11, 2019 0.2080 0.2100 0.1950 0.2050 69,000 +0.01(+3.64%)
Jan 10, 2019 0.2004 0.2190 0.1880 0.1978 169,381 -0.01(-4.77%)
Jan 09, 2019 0.2000 0.2100 0.1900 0.2077 320,843 +0.01(+2.97%)
Jan 08, 2019 0.1930 0.2223 0.1800 0.2017 727,226 +0.01(+4.51%)
Jan 07, 2019 0.1681 0.2095 0.1651 0.1930 794,736 +0.02(+10.29%)
Jan 04, 2019 0.1740 0.1840 0.1650 0.1750 292,300 +0.00(+0.23%)
Jan 03, 2019 0.1845 0.1900 0.1622 0.1746 436,390 -0.01(-5.67%)
Jan 02, 2019 0.1699 0.2000 0.1565 0.1851 1,201,964 +0.02(+14.26%)
Dec 31, 2018 0.1780 0.1780 0.1550 0.1620 481,800 -0.01(-4.71%)
Dec 28, 2018 0.1600 0.1900 0.1500 0.1700 750,800 +0.00(+1.49%)
Dec 27, 2018 0.1700 0.1800 0.1321 0.1675 1,043,814 +0.01(+4.69%)
Dec 26, 2018 0.1800 0.1900 0.1600 0.1600 422,818 -0.01(-5.88%)
Dec 24, 2018 0.1800 0.1900 0.1700 0.1700 292,500 -0.03(-15.00%)
Dec 21, 2018 0.2100 0.2150 0.1650 0.2000 1,545,200 -0.01(-4.76%)
Dec 20, 2018 0.1900 0.2900 0.1500 0.2100 3,727,987 +0.02(+10.76%)
Dec 19, 2018 0.1833 0.1950 0.1800 0.1896 158,445 +0.01(+5.33%)
Dec 18, 2018 0.2000 0.2100 0.1800 0.1800 179,753 -0.02(-10.45%)
Dec 17, 2018 0.2014 0.2100 0.1990 0.2010 98,416 +0.01(+5.79%)
Dec 14, 2018 0.1900 0.2100 0.1800 0.1900 87,000 -0.00(-0.42%)
Dec 13, 2018 0.2100 0.2187 0.1900 0.1908 137,810 -0.02(-8.31%)
Dec 12, 2018 0.2064 0.2200 0.2005 0.2081 100,533 +0.00(+0.05%)
Dec 11, 2018 0.2105 0.2258 0.2005 0.2080 106,856 -0.01(-5.45%)
Dec 10, 2018 0.2150 0.2310 0.2150 0.2200 41,275 +0.00(+0.00%)
Dec 07, 2018 0.2400 0.2400 0.2200 0.2200 82,900 -0.01(-4.35%)
Dec 06, 2018 0.2360 0.2500 0.2253 0.2300 70,806 +0.00(+0.00%)
Dec 04, 2018 0.2400 0.2500 0.2300 0.2300 116,500 -0.02(-7.15%)
Dec 03, 2018 0.2600 0.2600 0.2326 0.2477 122,565 -0.00(-0.92%)
Nov 30, 2018 0.2500 0.2600 0.2100 0.2500 289,100 +0.01(+2.46%)
Nov 29, 2018 0.2700 0.2700 0.2266 0.2440 230,002 -0.02(-7.54%)
Nov 28, 2018 0.2700 0.2740 0.2526 0.2639 173,317 +0.00(+0.38%)
Nov 27, 2018 0.2615 0.2742 0.2580 0.2629 165,594 -0.01(-2.27%)
Nov 26, 2018 0.2699 0.2794 0.2600 0.2690 135,975 -0.00(-0.37%)
Nov 23, 2018 0.2600 0.2850 0.2600 0.2700 157,100 +0.01(+2.27%)
Nov 21, 2018 0.2640 0.2640 0.2640 0 -0.01(-3.76%)
Nov 20, 2018 0.2701 0.2838 0.2700 0.2743 178,836 -0.00(-0.80%)
Nov 19, 2018 0.2892 0.2892 0.2700 0.2765 133,442 -0.01(-2.64%)
Nov 16, 2018 0.3000 0.3000 0.2750 0.2840 119,800 +0.01(+1.87%)
Nov 15, 2018 0.2900 0.2900 0.2750 0.2788 219,788 -0.00(-0.43%)
Nov 14, 2018 0.2900 0.2900 0.2800 0.2800 245,742 -0.01(-2.13%)
Nov 13, 2018 0.2866 0.2950 0.2800 0.2861 299,391 +0.01(+2.18%)
Nov 12, 2018 0.3100 0.3100 0.2700 0.2800 544,584 -0.01(-3.45%)
Nov 09, 2018 0.3200 0.3300 0.2900 0.2900 358,100 -0.01(-3.33%)
Nov 08, 2018 0.3200 0.3500 0.2900 0.3000 1,022,683 -0.05(-14.21%)
Nov 07, 2018 0.3011 0.3690 0.3011 0.3497 2,669,973 +0.03(+11.02%)
Nov 06, 2018 0.2800 0.3300 0.2717 0.3150 1,566,657 +0.04(+16.67%)
Nov 05, 2018 0.2700 0.2800 0.2700 0.2700 54,489 -0.01(-1.82%)
Nov 02, 2018 0.2790 0.2900 0.2700 0.2750 235,300 -0.01(-1.79%)
Nov 01, 2018 0.2600 0.2800 0.2600 0.2800 316,362 +0.01(+1.82%)
Oct 31, 2018 0.2740 0.2781 0.2615 0.2750 134,110 +0.01(+1.97%)
Oct 30, 2018 0.2880 0.2880 0.2600 0.2697 180,789 -0.01(-3.68%)
Oct 29, 2018 0.2900 0.3000 0.2700 0.2800 202,339 +0.01(+1.82%)
Oct 26, 2018 0.2660 0.3090 0.2660 0.2750 614,500 -0.01(-1.79%)
Oct 25, 2018 0.2900 0.3272 0.2540 0.2800 477,042 +0.01(+2.68%)
Oct 24, 2018 0.2845 0.3200 0.2726 0.2727 998,875 -0.01(-1.80%)
Oct 23, 2018 0.2700 0.2900 0.2680 0.2777 117,923 -0.01(-4.24%)
Oct 22, 2018 0.3000 0.3000 0.2700 0.2900 493,270 -0.01(-3.33%)
Oct 19, 2018 0.3400 0.3600 0.2800 0.3000 622,500 -0.05(-14.29%)
Oct 18, 2018 0.2700 0.3600 0.2700 0.3500 1,907,855 +0.07(+25.22%)
Oct 17, 2018 0.2700 0.2830 0.2655 0.2795 159,720 -0.00(-1.06%)
Oct 16, 2018 0.2801 0.2825 0.2650 0.2825 192,650 +0.00(+0.89%)
Oct 15, 2018 0.2800 0.2800 0.2700 0.2800 182,340 +0.00(+0.00%)
Oct 12, 2018 0.2900 0.2900 0.2700 0.2800 92,600 +0.00(+1.74%)
Oct 11, 2018 0.2900 0.3000 0.2700 0.2752 369,030 -0.02(-8.27%)
Oct 10, 2018 0.2900 0.3200 0.2900 0.3000 408,352 -0.03(-9.09%)
Oct 09, 2018 0.3100 0.3300 0.2750 0.3300 1,382,232 +0.00(+0.00%)
Oct 08, 2018 0.3608 0.3608 0.3030 0.3300 1,352,203 -0.05(-13.16%)
Oct 05, 2018 0.3000 0.4200 0.2600 0.3800 4,871,200 +0.09(+31.03%)
Oct 04, 2018 0.2700 0.3000 0.2700 0.2900 448,233 +0.02(+7.41%)
Oct 03, 2018 0.2800 0.3400 0.2490 0.2700 1,014,199 +0.00(+0.45%)
Oct 02, 2018 0.2720 0.2814 0.2650 0.2688 245,621 -0.01(-2.61%)
Oct 01, 2018 0.2798 0.3000 0.2666 0.2760 904,566 +0.01(+2.22%)
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%)
Jul 02, 2018 0.3400 0.3400 0.3150 0.3161 189,579 -0.02(-4.90%)
Jun 29, 2018 0.3950 0.3950 0.3200 0.3324 968,860 -0.05(-12.76%)
Jun 28, 2018 0.3150 0.4400 0.2800 0.3810 2,087,159 +0.07(+22.90%)
Jun 27, 2018 0.3070 0.3690 0.3050 0.3100 853,562 -0.01(-1.72%)
Jun 26, 2018 0.3339 0.3339 0.3000 0.3154 126,793 -0.00(-0.81%)
Jun 25, 2018 0.3300 0.3479 0.3150 0.3180 100,691 -0.02(-6.47%)
Jun 22, 2018 0.3300 0.3400 0.3300 0.3400 65,601 +0.00(+0.09%)
Jun 21, 2018 0.3450 0.3450 0.3200 0.3397 217,029 +0.00(+0.95%)
Jun 20, 2018 0.3300 0.3400 0.3225 0.3365 47,749 +0.01(+3.38%)
Jun 19, 2018 0.3400 0.3494 0.3210 0.3255 136,539 -0.01(-2.60%)
Jun 18, 2018 0.3512 0.3512 0.3200 0.3342 157,154 -0.01(-2.85%)
Jun 15, 2018 0.3466 0.3251 0.3440 176,678 -0.00(-0.74%)
Jun 14, 2018 0.3700 0.3797 0.3330 0.3466 464,390 -0.02(-5.03%)
Jun 13, 2018 0.3500 0.4710 0.3418 0.3649 2,391,917 +0.01(+4.17%)
Jun 12, 2018 0.3601 0.3700 0.3402 0.3503 186,912 -0.02(-4.16%)
Jun 11, 2018 0.3990 0.3990 0.3601 0.3655 151,384 -0.01(-3.81%)
Jun 08, 2018 0.3515 0.3999 0.3330 0.3800 649,616 +0.03(+7.47%)
Jun 07, 2018 0.3622 0.3622 0.3330 0.3536 226,003 +0.01(+2.49%)
Jun 06, 2018 0.3440 0.3450 233,305 -0.02(-4.96%)
Jun 05, 2018 0.3700 0.3780 0.3523 0.3630 233,481 +0.00(+0.83%)
Jun 04, 2018 0.3749 0.3800 0.3500 0.3600 437,001 +0.00(+0.81%)
Jun 01, 2018 0.3620 0.3800 0.3430 0.3571 426,566 -0.01(-2.14%)
May 31, 2018 0.4200 0.4200 0.3313 0.3649 1,067,207 -0.06(-14.88%)
May 30, 2018 0.4201 0.4700 0.4100 0.4287 268,236 -0.01(-2.57%)
May 29, 2018 0.5200 0.5200 0.4016 0.4400 540,371 -0.04(-8.33%)
May 25, 2018 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 24, 2018 0.4800 0.4800 0.4301 0.4400 162,666 -0.02(-4.35%)
May 23, 2018 0.4998 0.5400 0.4300 0.4600 719,499 -0.04(-8.00%)
May 22, 2018 0.6000 0.7298 0.4600 0.5000 3,083,490 -0.12(-19.50%)
May 21, 2018 0.3800 0.9000 0.3601 0.6211 5,758,978 +0.25(+65.63%)
May 18, 2018 0.3710 0.3799 0.3710 0.3750 11,379 +0.00(+1.02%)
May 17, 2018 0.3711 0.3799 0.3710 0.3712 29,068 +0.00(+0.03%)
May 16, 2018 0.3799 0.3800 0.3711 0.3711 40,898 -0.01(-2.32%)
May 15, 2018 0.3799 0.3839 0.3757 0.3799 71,326 +0.01(+3.68%)
May 14, 2018 0.3769 0.3850 0.3520 0.3664 19,642 +0.02(+4.69%)
May 11, 2018 0.3751 0.3889 0.3500 0.3500 53,246 -0.03(-8.90%)
May 10, 2018 0.3800 0.3937 0.3750 0.3842 43,396 -0.00(-0.95%)
May 09, 2018 0.4000 0.4000 0.3712 0.3879 43,097 -0.00(-0.41%)
May 08, 2018 0.3818 0.4100 0.3602 0.3895 30,238 -0.00(-0.07%)
May 07, 2018 0.4080 0.4080 0.3818 0.3898 27,161 -0.01(-2.55%)
May 04, 2018 0.4000 0.4200 0.3811 0.4000 64,223 -0.00(-0.27%)
May 03, 2018 0.4200 0.4200 0.4000 0.4011 109,401 -0.02(-4.18%)
May 02, 2018 0.4095 0.4450 0.3900 0.4186 297,807 +0.03(+8.17%)
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.