Alliance Global Group, Inc. (ALGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1239
+0.0059 (5.00%)
At close: Nov 14, 2025
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.00% | 2,476 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | 24,750 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 33.33% | 20,000 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -52.03% | 200 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.35% | 400 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.84% | 300 |
| Nov 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -18.95% | 2,500 |
| Oct 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.47% | 100 |
| Sep 27, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 236 |
| Aug 21, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.18% | 200 |
| Aug 7, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.96% | 1,000 |
| Apr 11, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 3.54% | 5,333 |
| Mar 25, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.36% | 1,409 |
| Mar 5, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 30.16% | 650 |
| Nov 30, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -38.68% | 50,000 |
| Nov 28, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 36.17% | 50,000 |
| Oct 19, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.19% | 577 |
| Aug 15, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -28.20% | 500 |
| Jul 10, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.73% | 4,000 |
| May 25, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.18% | 300 |
| May 24, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 40.00% | 1,200 |
| Mar 28, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.17% | 3,000 |
| Jan 27, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 38.00% | 1,000 |
| Dec 13, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 10.22% | 51,084 |
| Nov 3, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.88% | 1,000 |
| Sep 2, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.13% | 1,200 |
| Aug 24, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 200 |
| Aug 19, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 577 |
| Aug 18, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.28% | 577 |
| Aug 3, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.39% | 1,000 |
| Jul 1, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.67% | 5,000 |
| Jun 24, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Jun 23, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 100 |
| Jun 21, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -7.17% | 1,500 |
| Jun 17, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.89% | 2,000 |
| May 27, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 3.65% | 500 |
| May 26, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -22.23% | 500 |
| Feb 28, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 8.02% | 200 |
| Feb 10, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 2,000 |
| Jan 25, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.44% | 2,500 |
| Jan 14, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.45% | 962 |
| Dec 21, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.94% | 1,000 |
| Dec 13, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 6.66% | 2,964 |
| Nov 15, 2021 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.81% | 2,150 |
| Aug 23, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 500 |
| Aug 18, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.38% | 500 |
| Aug 13, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.43% | 1,000 |
| Aug 11, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.17% | 500 |
| Jul 27, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.22% | 150 |