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 (%)
Apr 30, 2018 0.3200 0.3500 0.3200 0.3460 158,464 +0.03(+9.15%)
Apr 27, 2018 0.3259 0.3430 0.3100 0.3170 41,899 +0.01(+2.13%)
Apr 26, 2018 0.3500 0.3500 0.3100 0.3104 117,815 -0.03(-8.19%)
Apr 25, 2018 0.3600 0.3600 0.3200 0.3381 68,830 -0.01(-3.40%)
Apr 24, 2018 0.4080 0.4080 0.3500 0.3500 80,090 -0.04(-9.09%)
Apr 23, 2018 0.3900 0.3947 0.3822 0.3850 26,987 -0.00(-1.26%)
Apr 20, 2018 0.4100 0.4220 0.3820 0.3899 173,832 -0.03(-7.03%)
Apr 19, 2018 0.4200 0.4379 0.4160 0.4194 39,654 -0.00(-0.14%)
Apr 18, 2018 0.4300 0.4497 0.4200 0.4200 42,071 -0.02(-5.04%)
Apr 17, 2018 0.4260 0.4580 0.4260 0.4423 121,553 +0.02(+3.95%)
Apr 16, 2018 0.4400 0.4523 0.4200 0.4255 87,048 -0.02(-5.25%)
Apr 13, 2018 0.4677 0.4750 0.4100 0.4491 100,524 -0.00(-0.20%)
Apr 12, 2018 0.4793 0.4889 0.4500 0.4500 97,911 -0.01(-2.41%)
Apr 11, 2018 0.4500 0.4800 0.4500 0.4611 83,841 +0.01(+1.23%)
Apr 10, 2018 0.4601 0.4700 0.4500 0.4555 45,127 -0.01(-3.02%)
Apr 09, 2018 0.4890 0.4890 0.4550 0.4697 74,918 -0.02(-4.10%)
Apr 06, 2018 0.5100 0.5318 0.4810 0.4898 95,820 -0.02(-3.75%)
Apr 05, 2018 0.4953 0.5316 0.4727 0.5089 99,788 +0.03(+6.00%)
Apr 04, 2018 0.4980 0.4999 0.4299 0.4801 60,690 -0.02(-3.96%)
Apr 03, 2018 0.5000 0.5000 0.4500 0.4999 148,020 +0.03(+5.80%)
Apr 02, 2018 0.4600 0.4989 0.4600 0.4725 132,728 +0.02(+3.85%)
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%)
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.