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 (%)
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.