Alliance Global Group, Inc. (ALGGY)
OTCMKTS
· Delayed Price · Currency is USD
6.98
0.00 (0.00%)
At close: Jan 27, 2025
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -13.30% | 420 |
| Jan 30, 2025 | 6.60 | 6.63 | 6.37 | 6.63 | 6.63 | -5.07% | 2,620 |
| Jan 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.55% | 148 |
| Jan 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.01% | 354 |
| Jan 16, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% | 162 |
| Jan 14, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.55% | 221 |
| Jan 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.75% | 253 |
| Jan 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.96% | 125 |
| Jan 7, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | 100 |
| Dec 31, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.92% | 364 |
| Dec 20, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | 8.93% | 232 |
| Dec 12, 2024 | 7.81 | 7.81 | 7.00 | 7.00 | 6.96 | -8.02% | 404 |
| Dec 5, 2024 | 7.39 | 7.61 | 7.39 | 7.61 | 7.56 | 1.66% | 286 |
| Dec 4, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | 1.71% | 600 |
| Dec 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 0.57% | 182 |
| Dec 2, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | -7.48% | 227 |
| Nov 21, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 2.59% | 200 |
| Nov 19, 2024 | 7.65 | 7.71 | 7.65 | 7.71 | 7.66 | 0.84% | 1,509 |
| Nov 15, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | -6.41% | 238 |
| Oct 21, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.12 | -1.80% | 222 |
| Oct 14, 2024 | 8.20 | 8.32 | 8.20 | 8.32 | 8.27 | -0.48% | 1,400 |
| Sep 24, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | 3.53% | 2,091 |
| Aug 21, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | 2.49% | 202 |
| Aug 20, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | 0.37% | 299 |
| Aug 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | 2.35% | 203 |
| Aug 5, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | -1.92% | 127 |
| Aug 1, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - | 127 |
| Jul 29, 2024 | 7.81 | 7.82 | 7.50 | 7.82 | 7.77 | 4.06% | 1,373 |
| Jul 25, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 6.60% | 124 |
| Jun 28, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -3.01% | 500 |
| Jun 27, 2024 | 7.09 | 7.27 | 7.05 | 7.27 | 7.22 | -1.50% | 994 |
| Jun 14, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | 4.90% | 281 |
| Jun 5, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | -4.09% | 100 |
| Jun 4, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.29 | -3.68% | 130 |
| Jun 3, 2024 | 7.48 | 7.62 | 7.48 | 7.62 | 7.57 | 1.53% | 479 |
| May 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -7.52% | 1,000 |
| May 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | -0.25% | 209 |
| May 2, 2024 | 8.55 | 8.55 | 8.13 | 8.13 | 8.08 | -7.51% | 803 |
| Apr 29, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | 5.33% | 100 |
| Apr 25, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -1.45% | 179 |
| Apr 24, 2024 | 8.47 | 8.50 | 8.24 | 8.47 | 8.42 | 2.33% | 2,007 |
| Apr 23, 2024 | 8.27 | 8.29 | 8.25 | 8.28 | 8.22 | -8.46% | 1,935 |
| Apr 8, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | 2.84% | 100 |
| Apr 5, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | -1.79% | 518 |
| Apr 3, 2024 | 9.09 | 9.09 | 8.95 | 8.95 | 8.90 | -1.65% | 3,200 |
| Apr 1, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | - | 746 |
| Mar 27, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.94% | 1,000 |
| Mar 1, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | -1.69% | 124 |