Dark

ALGGF
ALLIANCE GLOBAL GROUP INC
stock OTC

Inactive

Sep 2, 2022

0.1823USD-3.135%(-0.0059)1,200

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.19)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-02	0.1823	0.1823	0.1823	0.1823	-3.135%	1,200	0.000%
2022-08-24	0.1882	0.1882	0.1882	0.1882	-0.053%	200	-3.135%
2022-08-18	0.1883	0.1883	0.1883	0.1883	+8.281%	577	-3.186%
2022-08-03	0.1739	0.1739	0.1739	0.1739	+5.394%	1,000	+4.830%
2022-07-01	0.1650	0.1650	0.1650	0.1650	-1.669%	5,000	+10.485%
2022-06-23	0.1678	0.1678	0.1678	0.1678	+1.206%	100	+8.641%
2022-06-21	0.1658	0.1658	0.1658	0.1658	-7.167%	1,500	+9.952%
2022-06-17	0.1786	0.1786	0.1786	0.1786	-93.023%	2,000	+2.072%
2022-06-10	2.5600	2.5600	2.5600	2.5600	-0.775%	0	-92.879%
2022-06-09	2.5800	2.5800	2.5800	2.5800	+1,143.973%	0	-92.934%
2022-05-27	0.2074	0.2074	0.2074	0.2074	+3.648%	500	-12.102%
2022-05-26	0.2001	0.2001	0.2001	0.2001	-22.231%	500	-8.896%
2022-02-28	0.2573	0.2573	0.2573	0.2573	+8.018%	200	-29.149%
2022-02-10	0.2382	0.2382	0.2382	0.2382	+2.540%	2,000	-23.468%
2022-01-25	0.2323	0.2323	0.2323	0.2323	-2.436%	2,500	-21.524%
2022-01-14	0.2381	0.2381	0.2381	0.2381	-1.449%	962	-23.436%
2021-12-21	0.2416	0.2416	0.2416	0.2416	+1.941%	1,000	-24.545%
2021-12-13	0.2370	0.2370	0.2370	0.2370	+6.661%	2,964	-23.080%
2021-11-15	0.2142	0.2222	0.2142	0.2222	+5.810%	2,150	-17.957%
2021-08-23	0.2100	0.2100	0.2100	0.2100	+5.000%	500	-13.190%
2021-08-18	0.2000	0.2000	0.2000	0.2000	-1.137%	500	-8.850%
2021-08-11	0.2023	0.2023	0.2023	0.2023	+2.172%	500	-9.886%
2021-07-27	0.1980	0.1980	0.1980	0.1980	-9.216%	150	-7.929%
2021-06-28	0.2181	0.2181	0.2181	0.2181	+0.786%	462	-16.414%
2021-06-22	0.2164	0.2164	0.2164	0.2164	-0.779%	1,500	-15.758%
2021-05-20	0.2181	0.2181	0.2181	0.2181	+0.276%	1,000	-16.414%
2021-05-06	0.2175	0.2175	0.2175	0.2175	+3.571%	1,000	-16.184%
2021-03-11	0.2100	0.2100	0.2100	0.2100	-6.667%	4,000	-13.190%
2021-03-10	0.2250	0.2250	0.2250	0.2250	0.000%	5,000	-18.978%
2021-03-09	0.2250	0.2250	0.2250	0.2250	-2.174%	4,000	-18.978%
2021-03-05	0.2300	0.2300	0.2300	0.2300	+9.524%	400	-20.739%
2021-03-04	0.2100	0.2100	0.2100	0.2100	+5.000%	3,000	-13.190%
2021-02-24	0.2000	0.2000	0.2000	0.2000	+2.564%	6,000	-8.850%
2021-02-17	0.1950	0.1950	0.1950	0.1950	-7.143%	300	-6.513%
2021-02-16	0.2350	0.2350	0.2100	0.2100	-16.000%	5,300	-13.190%
2021-02-10	0.2408	0.2583	0.2408	0.2500	+19.048%	13,500	-27.080%
2021-01-28	0.2100	0.2100	0.2100	0.2100	+10.526%	676	-13.190%
2021-01-27	0.2200	0.2200	0.1900	0.1900	-13.636%	5,100	-4.053%
2021-01-25	0.2075	0.2200	0.2075	0.2200	+2.326%	8,000	-17.136%
2021-01-21	0.2150	0.2150	0.2150	0.2150	+7.500%	300	-15.209%
2021-01-19	0.2000	0.2000	0.2000	0.2000	-16.667%	472	-8.850%
2020-12-16	0.2400	0.2400	0.2400	0.2400	+14.286%	400	-24.042%
2020-12-15	0.2100	0.2100	0.2100	0.2100	-10.638%	3,475	-13.190%
2020-12-09	0.2350	0.2350	0.2350	0.2350	-7.041%	1,000	-22.426%
2020-12-07	0.2528	0.2528	0.2528	0.2528	+23.317%	300	-27.888%
2020-12-03	0.2050	0.2050	0.2050	0.2050	+2.500%	30,000	-11.073%
2020-11-24	0.2000	0.2000	0.2000	0.2000	-4.762%	300	-8.850%
2020-11-23	0.2100	0.2100	0.2100	0.2100	+13.514%	500	-13.190%
2020-11-17	0.1850	0.1850	0.1850	0.1850	+2.778%	190	-1.459%
2020-11-06	0.1800	0.1800	0.1800	0.1800	+5.882%	6,000	+1.278%
2020-10-30	0.1700	0.1700	0.1700	0.1700	+6.250%	10,000	+7.235%
2020-10-28	0.1600	0.1600	0.1600	0.1600	-8.571%	5,000	+13.938%
2020-10-27	0.1750	0.1750	0.1750	0.1750	-2.778%	9,950	+4.171%
2020-10-23	0.1850	0.1850	0.1800	0.1800	+18.033%	20,000	+1.278%
2020-10-20	0.1525	0.1525	0.1525	0.1525	+3.530%	100	+19.541%
2020-09-28	0.1473	0.1473	0.1473	0.1473	+22.750%	5,000	+23.761%
2020-08-31	0.1200	0.1200	0.1200	0.1200	0.000%	3,500	+51.917%
2020-08-04	0.1200	0.1200	0.1200	0.1200	-7.692%	1,000	+51.917%
2020-07-20	0.1300	0.1300	0.1300	0.1300	0.000%	800	+40.231%
2020-07-17	0.1300	0.1300	0.1300	0.1300	-18.750%	200	+40.231%
2020-06-29	0.1600	0.1600	0.1600	0.1600	0.000%	850	+13.938%
2020-06-24	0.1600	0.1600	0.1600	0.1600	+14.286%	150	+13.938%
2020-06-15	0.1400	0.1400	0.1400	0.1400	+7.692%	5,000	+30.214%
2020-06-08	0.1300	0.1300	0.1300	0.1300	+8.333%	150	+40.231%
2020-05-18	0.1200	0.1200	0.1200	0.1200	-7.692%	1,000	+51.917%
2020-05-13	0.1300	0.1300	0.1300	0.1300	0.000%	3,500	+40.231%
2020-04-28	0.1300	0.1300	0.1300	0.1300	-3.704%	123	+40.231%
2020-04-14	0.1360	0.1360	0.1350	0.1350	+3.846%	43,200	+35.037%
2020-04-13	0.1300	0.1300	0.1234	0.1300	0.000%	254,258	+40.231%
2020-04-06	0.1300	0.1300	0.1300	0.1300	-27.778%	5,000	+40.231%
2020-03-16	0.1600	0.1800	0.1600	0.1800	-5.263%	25,000	+1.278%
2020-03-02	0.1900	0.1900	0.1900	0.1900	-9.481%	2,223	-4.053%
2020-02-19	0.2099	0.2099	0.2099	0.2099	-4.155%	21,000	-13.149%
2020-02-04	0.2190	0.2190	0.2190	0.2190	-0.455%	150	-16.758%
2019-11-20	0.2200	0.2200	0.2200	0.2200	+2.326%	2,500	-17.136%
2019-11-07	0.2150	0.2150	0.2150	0.2150	-2.273%	575,000	-15.209%
2019-11-06	0.2260	0.2260	0.2200	0.2200	-6.343%	209,749	-17.136%
2019-10-30	0.2349	0.2349	0.2349	0.2349	+4.960%	2,373	-22.393%
2019-09-24	0.2238	0.2238	0.2238	0.2238	-3.825%	2,373	-18.543%
2019-09-11	0.2327	0.2327	0.2327	0.2327	+0.432%	500	-21.659%
2019-09-09	0.2317	0.2317	0.2317	0.2317	-14.185%	4,000	-21.321%
2019-08-13	0.2700	0.2700	0.2700	0.2700	-6.897%	327	-32.481%
2019-08-08	0.2900	0.2900	0.2900	0.2900	-5.691%	425	-37.138%
2019-07-29	0.3075	0.3075	0.3075	0.3075	-2.597%	225	-40.715%
2019-07-26	0.3100	0.3157	0.3100	0.3157	+1.839%	2,800	-42.255%
2019-07-17	0.3100	0.3100	0.3100	0.3100	0.000%	500	-41.194%
2019-06-20	0.3100	0.3100	0.3100	0.3100	-6.061%	4,000	-41.194%
2019-05-24	0.3300	0.3300	0.3300	0.3300	+22.222%	400	-44.758%
2019-05-09	0.2700	0.2700	0.2700	0.2700	+8.000%	1,000	-32.481%
2018-05-16	0.2500	0.2500	0.2500	0.2500	+0.321%	18,977	-27.080%
2018-04-30	0.2492	0.2492	0.2492	0.2492	-21.114%	1,553,000	-26.846%
2017-10-03	0.3159	0.3159	0.3159	0.3159	+23.882%	30,000	-42.292%
2017-03-20	0.2550	0.2550	0.2550	0.2550	-23.881%	2,039	-28.510%
2016-08-15	0.3350	0.3350	0.3350	0.3350	-5.634%	250	-45.582%
2016-08-02	0.3550	0.3550	0.3550	0.3550	-39.718%	246,150	-48.648%
2015-01-15	0.5889	0.5889	0.5889	0.5889	+11.534%	100	-69.044%
2014-09-22	0.5280	0.5280	0.5280	0.5280	-18.140%	5,000	-65.473%
2014-05-13	0.6450	0.6450	0.6450	0.6450	+17.273%	7,250	-71.736%
2014-02-04	0.5500	0.5500	0.5500	0.5500	+1.852%	3,600	-66.855%
2014-01-06	0.5400	0.5400	0.5400	0.5400	+8.000%	3,600	-66.241%
2013-12-16	0.5000	0.5000	0.5000	0.5000	-13.778%	950	-63.540%
2013-11-22	0.5799	0.5799	0.5799	0.5799	-0.189%	510,000	-68.564%
2013-11-21	0.5810	0.5810	0.5810	0.5810	+3.307%	1,690,000	-68.623%
2013-11-14	0.5624	0.5624	0.5624	0.5624	-3.034%	3,000	-67.585%
2013-09-26	0.5773	0.5820	0.5773	0.5800	0.000%	20,000	-68.569%
2013-09-03	0.6000	0.6000	0.5800	0.5800	-6.797%	13,000	-68.569%
2013-08-19	0.6223	0.6223	0.6223	0.6223	+4.588%	4,700	-70.705%
2013-08-02	0.5950	0.5950	0.5950	0.5950	+3.460%	1,957,400	-69.361%
2013-07-22	0.5751	0.5751	0.5751	0.5751	+4.564%	23,800	-68.301%
2013-06-28	0.5500	0.5500	0.5500	0.5500	+8.911%	500	-66.855%
2013-06-26	0.5050	0.5050	0.5050	0.5050	-8.795%	2,600	-63.901%
2013-06-19	0.5537	0.5537	0.5537	0.5537	+2.537%	6,000	-67.076%
2013-06-12	0.5400	0.5400	0.5400	0.5400	-4.017%	12,500	-66.241%
2013-06-10	0.5626	0.5626	0.5626	0.5626	-15.079%	30,200	-67.597%
2013-05-22	0.6625	0.6625	0.6625	0.6625	+30.748%	5,000	-72.483%
2013-03-25	0.5067	0.5067	0.5067	0.5067	+4.842%	2,500	-64.022%
2013-03-21	0.4859	0.4859	0.4833	0.4833	-4.956%	14,500	-62.280%
2013-03-04	0.5085	0.5085	0.5085	0.5085	+0.296%	950	-64.149%
2013-02-15	0.5070	0.5070	0.5070	0.5070	+1.400%	5,900	-64.043%
2013-02-11	0.5000	0.5000	0.5000	0.5000	+5.263%	2,000	-63.540%
2013-01-31	0.4750	0.4750	0.4750	0.4750	+3.939%	265,600	-61.621%
2013-01-30	0.4571	0.4571	0.4570	0.4570	+3.864%	63,600	-60.109%
2013-01-18	0.4400	0.4400	0.4400	0.4400	+1.149%	29,500	-58.568%
2013-01-16	0.4350	0.4350	0.4350	0.4350	-0.708%	108,800	-58.092%
2013-01-14	0.4383	0.4383	0.4381	0.4381	+6.854%	4,400	-58.388%
2013-01-07	0.4100	0.4100	0.4100	0.4100	+7.895%	797,500	-55.537%
2012-12-27	0.3800	0.3800	0.3800	0.3800	-2.564%	40,200	-52.026%
2012-12-26	0.3900	0.3900	0.3900	0.3900	-4.878%	25,000	-53.256%
2012-12-21	0.3900	0.4100	0.3850	0.4100	+7.895%	65,300	-55.537%
2012-12-11	0.3800	0.3800	0.3800	0.3800	-5.000%	34,600	-52.026%
2012-11-27	0.4000	0.4000	0.4000	0.4000	+25.000%	49,200	-54.425%
2012-10-24	0.3700	0.3700	0.3200	0.3200	-13.514%	64,680	-43.031%
2012-10-17	0.3700	0.3700	0.3700	0.3700	+12.121%	6,200	-50.730%
2012-10-10	0.3300	0.3300	0.3300	0.3300	-10.811%	3,000	-44.758%
2012-10-04	0.3700	0.3700	0.3700	0.3700	+2.778%	7,800	-50.730%
2012-09-26	0.3600	0.3600	0.3600	0.3600	+2.857%	6,300	-49.361%
2012-09-21	0.3500	0.3500	0.3500	0.3500	+25.000%	11,900	-47.914%
2012-09-17	0.2800	0.2800	0.2800	0.2800	-17.647%	198,400	-34.893%
2012-09-12	0.3400	0.3400	0.3400	0.3400	+15.372%	36,600	-46.382%
2012-09-06	0.2947	0.2947	0.2947	0.2947	+33.955%	4,500	-38.140%
2012-08-31	0.2200	0.2200	0.2200	0.2200	-26.667%	2,200	-17.136%
2012-07-25	0.3000	0.3000	0.3000	0.3000	+17.647%	14,600	-39.233%
2012-07-24	0.2550	0.2550	0.2550	0.2550	-8.929%	41,800	-28.510%
2012-07-20	0.2800	0.2800	0.2800	0.2800	+14.286%	7,600	-34.893%
2012-06-22	0.2450	0.2450	0.2450	0.2450	-16.949%	6,000	-25.592%
2012-06-14	0.2950	0.2950	0.2950	0.2950	-1.667%	1,900	-38.203%
2012-05-03	0.3000	0.3000	0.3000	0.3000	+6.952%	207,900	-39.233%
2012-04-11	0.2805	0.2805	0.2805	0.2805	+3.889%	96,800	-35.009%
2012-04-09	0.2700	0.2700	0.2700	0.2700	-16.071%	2,322	-32.481%
2012-03-16	0.3217	0.3217	0.3217	0.3217	+46.227%	65,900	-43.332%
2012-02-10	0.2545	0.2545	0.2200	0.2200	-15.385%	345,600	-17.136%
2012-02-03	0.2650	0.2650	0.2600	0.2600	+2.121%	2,322	-29.885%
2012-01-31	0.2546	0.2546	0.2546	0.2546	+2.331%	88,000	-28.397%
2010-10-22	0.2488	0.2488	0.2488	0.2488	+54.056%	80,000	-26.728%
2010-09-07	0.1615	0.1615	0.1615	0.1615	0.000%	32,000	+12.879%

.dark-mode .WnjcPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WnjcPj{ color: #333333; background-color: white; border: 2px solid #333333; }ALGGFALLIANCE GLOBAL GROUP INCstock OTC

ALGGF
ALLIANCE GLOBAL GROUP INC
stock OTC