Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Professional Business Services (OP: APRO )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, Mar 21, 2024 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 (%)
Jan 29, 2021 0.0040 0.0045 0.0040 0.0045 300,000 +0.00(+50.00%)
Jan 27, 2021 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jan 15, 2021 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Jan 13, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 12, 2021 0.0029 0.0030 0.0029 0.0030 170,020 +0.00(+36.36%)
Jan 07, 2021 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jan 06, 2021 0.0020 0.0020 0.0020 20 +0.00(+0.00%)
Jan 05, 2021 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
Jan 04, 2021 0.0019 0.0020 0.0016 0.0020 2,304,156 +0.00(+0.00%)
Dec 31, 2020 0.0020 0.0020 0.0020 117,800 +0.00(+0.00%)
Dec 30, 2020 0.0017 0.0028 0.0012 0.0020 117,800 +0.00(+53.85%)
Dec 29, 2020 0.0013 0.0013 0.0013 0.0013 220,000 -0.00(-35.00%)
Dec 28, 2020 0.0025 0.0025 0.0012 0.0020 341,942 -0.00(-20.00%)
Dec 24, 2020 0.0025 0.0025 0.0025 0.0025 120,000 +0.00(+0.00%)
Dec 22, 2020 0.0025 0.0025 0.0025 0 -0.00(-7.41%)
Dec 18, 2020 0.0027 0.0027 0.0027 0 -0.00(-6.90%)
Dec 17, 2020 0.0020 0.0030 0.0020 0.0029 186,500 +0.00(+38.10%)
Dec 16, 2020 0.0039 0.0040 0.0021 0.0021 885,422 -0.00(-46.15%)
Dec 14, 2020 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Dec 11, 2020 0.0022 0.0038 0.0021 0.0038 53,400 +0.00(+90.00%)
Dec 10, 2020 0.0039 0.0039 0.0020 0.0020 286,412 -0.00(-47.37%)
Dec 09, 2020 0.0038 0.0038 0.0038 0.0038 13,700 +0.00(+35.71%)
Dec 08, 2020 0.0028 0.0029 0.0028 0.0028 381,512 +0.00(+0.00%)
Dec 04, 2020 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Dec 03, 2020 0.0016 0.0029 0.0016 0.0029 12,000 +0.00(+11.54%)
Nov 25, 2020 0.0026 0.0026 0.0026 0 +0.00(+62.50%)
Nov 17, 2020 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Nov 16, 2020 0.0022 0.0027 0.0020 0.0020 361,625 -0.00(-25.93%)
Nov 13, 2020 0.0027 0.0027 0.0027 0.0027 2,100 +0.00(+17.39%)
Nov 12, 2020 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+64.29%)
Nov 11, 2020 0.0014 0.0014 0.0014 0.0014 3,000 -0.00(-36.36%)
Nov 10, 2020 0.0023 0.0023 0.0022 0.0022 331,625 +0.00(+46.67%)
Nov 09, 2020 0.0020 0.0020 0.0015 0.0015 665,885 -0.00(-25.00%)
Nov 05, 2020 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Oct 27, 2020 0.0030 0.0030 0.0030 0 +0.00(+114.29%)
Oct 26, 2020 0.0013 0.0022 0.0013 0.0014 20,000 +0.00(+27.27%)
Oct 22, 2020 0.0011 0.0011 0.0011 0 -0.00(-35.29%)
Oct 19, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 15, 2020 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Oct 13, 2020 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Oct 08, 2020 0.0021 0.0021 0.0021 0 -0.00(-43.24%)
Oct 07, 2020 0.0027 0.0037 0.0027 0.0037 38,270 +0.00(+117.65%)
Oct 06, 2020 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-5.56%)
Oct 05, 2020 0.0019 0.0020 0.0018 0.0018 90,000 -0.00(-53.85%)
Oct 02, 2020 0.0030 0.0040 0.0030 0.0039 50,300 +0.00(+44.44%)
Oct 01, 2020 0.0021 0.0027 0.0021 0.0027 494,500 +0.00(+12.50%)
Sep 30, 2020 0.0028 0.0078 0.0023 0.0024 3,134,611 -0.00(-7.69%)
Sep 28, 2020 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Sep 21, 2020 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Sep 18, 2020 0.0040 0.0040 0.0035 0.0035 25,000 +0.00(+34.62%)
Sep 16, 2020 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Sep 15, 2020 0.0025 0.0030 0.0025 0.0030 25,000 +0.00(+20.00%)
Sep 10, 2020 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Sep 04, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Sep 03, 2020 0.0027 0.0027 0.0021 0.0021 30,002 +0.00(+0.00%)
Sep 01, 2020 0.0021 0.0021 0.0021 0 -0.00(-25.00%)
Aug 31, 2020 0.0034 0.0035 0.0028 0.0028 100,000 +0.00(+55.56%)
Aug 28, 2020 0.0020 0.0026 0.0018 0.0018 128,300 -0.00(-28.00%)
Aug 25, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 24, 2020 0.0027 0.0027 0.0020 0.0025 171,369 +0.00(+25.00%)
Aug 20, 2020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 19, 2020 0.0035 0.0035 0.0021 0.0021 550,800 -0.00(-30.00%)
Aug 18, 2020 0.0019 0.0032 0.0019 0.0030 432,371 +0.00(+50.00%)
Aug 17, 2020 0.0020 0.0030 0.0018 0.0020 950,332 -0.00(-33.33%)
Aug 14, 2020 0.0021 0.0035 0.0021 0.0030 428,500 +0.00(+7.14%)
Aug 13, 2020 0.0033 0.0100 0.0018 0.0028 12,221,074 -0.00(-26.32%)
Aug 12, 2020 0.0038 0.0038 0.0038 0.0038 5,000 +0.00(+111.11%)
Aug 11, 2020 0.0038 0.0038 0.0018 0.0018 20,000 -0.00(-33.33%)
Aug 10, 2020 0.0035 0.0035 0.0027 0.0027 96,100 -0.00(-6.90%)
Aug 07, 2020 0.0030 0.0030 0.0018 0.0029 46,000 -0.00(-3.33%)
Aug 06, 2020 0.0025 0.0030 0.0018 0.0030 266,666 +0.00(+0.00%)
Aug 05, 2020 0.0024 0.0030 0.0024 0.0030 284,000 +0.00(+76.47%)
Jul 29, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 24, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 22, 2020 0.0017 0.0017 0.0017 0 -0.00(-32.00%)
Jul 20, 2020 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Jul 15, 2020 0.0017 0.0017 0.0017 0 -0.00(-37.04%)
Jul 13, 2020 0.0027 0.0027 0.0027 0 +0.00(+50.00%)
Jun 29, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 25, 2020 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jun 19, 2020 0.0017 0.0017 0.0017 0 -0.00(-19.05%)
Jun 18, 2020 0.0017 0.0021 0.0017 0.0021 21,000 +0.00(+16.67%)
Jun 16, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 15, 2020 0.0018 0.0018 0.0018 0.0018 86,956 -0.00(-10.00%)
Jun 11, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 10, 2020 0.0020 0.0020 0.0020 0.0020 5,000 -0.00(-37.50%)
Jun 09, 2020 0.0032 0.0032 0.0032 0.0032 5,000 +0.00(+39.13%)
Jun 05, 2020 0.0023 0.0023 0.0023 0 -0.00(-28.13%)
Jun 04, 2020 0.0022 0.0032 0.0022 0.0032 132,000 +0.00(+45.45%)
Jun 03, 2020 0.0027 0.0027 0.0022 0.0022 449,390 -0.00(-12.00%)
Jun 02, 2020 0.0017 0.0026 0.0017 0.0025 713,747 +0.00(+19.05%)
May 29, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 28, 2020 0.0021 0.0023 0.0015 0.0021 643,408 +0.00(+50.00%)
May 21, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
May 20, 2020 0.0016 0.0016 0.0013 0.0013 231,000 -0.00(-18.75%)
May 18, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 15, 2020 0.0016 0.0016 0.0016 0.0016 2,000 -0.00(-44.83%)
May 14, 2020 0.0017 0.0029 0.0017 0.0029 651,500 +0.00(+61.11%)
May 13, 2020 0.0028 0.0037 0.0018 0.0018 2,144,609 +0.00(+63.64%)
May 08, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 06, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 29, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 21, 2020 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Apr 16, 2020 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Apr 07, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 31, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 27, 2020 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Mar 17, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 13, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 09, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 03, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 02, 2020 0.0014 0.0014 0.0014 0.0014 96,264 -0.00(-26.32%)
Feb 27, 2020 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
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.