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 (%)
Jul 26, 2010 0.0037 0.0037 0.0037 0.0037 0 -0.00(-26.00%)
Jul 23, 2010 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Jul 22, 2010 0.0050 0.0050 0.0050 0.0050 205,000 +0.00(+28.21%)
Jul 21, 2010 0.0039 0.0039 0.0039 0.0039 23,000 +0.00(+2.63%)
Jul 20, 2010 0.0050 0.0050 0.0038 0.0038 160,000 -0.00(-24.00%)
Jul 19, 2010 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+0.00%)
Jul 15, 2010 0.0050 0.0050 0.0050 0 -0.00(-7.41%)
Jul 14, 2010 0.0054 0.0054 0.0054 0.0054 15,000 +0.00(+50.00%)
Jul 07, 2010 0.0036 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Jul 06, 2010 0.0041 0.0041 0.0041 0.0041 12,000 -0.00(-24.07%)
Jul 02, 2010 0.0050 0.0054 0.0040 0.0054 441,797 +0.00(+8.00%)
Jul 01, 2010 0.0045 0.0055 0.0045 0.0050 120,203 +0.00(+0.00%)
Jun 30, 2010 0.0050 0.0050 0.0040 0.0050 125,000 +0.00(+0.00%)
Jun 29, 2010 0.0055 0.0055 0.0050 0.0050 21,000 -0.00(-9.09%)
Jun 25, 2010 0.0050 0.0075 0.0050 0.0055 878,613 +0.00(+10.00%)
Jun 24, 2010 0.0070 0.0070 0.0050 0.0050 38,000 -0.00(-28.57%)
Jun 23, 2010 0.0060 0.0070 0.0060 0.0070 79,700 +0.00(+40.00%)
Jun 22, 2010 0.0060 0.0060 0.0050 0.0050 55,000 -0.00(-33.33%)
Jun 21, 2010 0.0090 0.0090 0.0050 0.0075 336,000 -0.00(-16.67%)
Jun 18, 2010 0.0100 0.0100 0.0090 0.0090 750,077 -0.00(-10.00%)
Jun 17, 2010 0.0100 0.0110 0.0090 0.0100 1,137,797 +0.00(+9.89%)
Jun 16, 2010 0.0100 0.0140 0.0080 0.0091 3,391,633 +0.00(+1.11%)
Jun 15, 2010 0.0075 0.0090 0.0050 0.0090 2,201,427 +0.00(+80.00%)
Jun 14, 2010 0.0051 0.0075 0.0050 0.0050 41,000 -0.00(-44.44%)
Jun 10, 2010 0.0090 0.0090 0.0090 0.0090 0 +0.00(+80.00%)
Jun 09, 2010 0.0050 0.0060 0.0050 0.0050 435,000 +0.00(+0.00%)
Jun 08, 2010 0.0050 0.0052 0.0050 0.0050 754,040 -0.00(-33.33%)
Jun 07, 2010 0.0075 0.0075 0.0075 0.0075 287,000 -0.00(-16.67%)
Jun 04, 2010 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+12.50%)
Jun 03, 2010 0.0080 0.0080 0.0080 0.0080 35,000 +0.00(+14.29%)
Jun 02, 2010 0.0070 0.0070 0.0070 0.0070 12,500 +0.00(+0.00%)
Jun 01, 2010 0.0070 0.0070 0.0070 0.0070 25,000 -0.00(-30.00%)
May 28, 2010 0.0080 0.0100 0.0050 0.0100 160,600 -0.00(-16.67%)
May 27, 2010 0.0100 0.0150 0.0100 0.0120 378,100 +0.00(+20.00%)
May 26, 2010 0.0100 0.0100 0.0100 0.0100 254,704 +0.00(+0.00%)
May 25, 2010 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
May 24, 2010 0.0080 0.0100 0.0080 0.0100 30,800 +0.00(+25.00%)
May 21, 2010 0.0080 0.0080 0.0070 0.0080 286,864 +0.00(+0.00%)
May 20, 2010 0.0070 0.0080 0.0070 0.0080 294,414 +0.00(+14.29%)
May 19, 2010 0.0080 0.0080 0.0070 0.0070 819,878 -0.00(-12.50%)
May 18, 2010 0.0070 0.0080 0.0070 0.0080 151,758 +0.00(+14.29%)
May 17, 2010 0.0055 0.0070 0.0055 0.0070 96,642 +0.00(+40.00%)
May 14, 2010 0.0055 0.0055 0.0050 0.0050 75,784 -0.00(-16.67%)
May 13, 2010 0.0055 0.0069 0.0030 0.0060 1,201,100 +0.00(+0.00%)
May 12, 2010 0.0080 0.0080 0.0050 0.0060 418,600 -0.00(-33.33%)
May 11, 2010 0.0080 0.0090 0.0080 0.0090 347,000 -0.00(-10.00%)
May 10, 2010 0.0110 0.0110 0.0100 0.0100 568,100 -0.00(-9.09%)
May 07, 2010 0.0100 0.0115 0.0100 0.0110 282,066 +0.00(+10.00%)
May 06, 2010 0.0150 0.0150 0.0080 0.0100 1,459,200 -0.00(-20.63%)
May 05, 2010 0.0150 0.0150 0.0126 0.0126 567,335 -0.00(-25.88%)
May 04, 2010 0.0250 0.0255 0.0126 0.0170 1,452,158 -0.01(-32.54%)
May 03, 2010 0.0300 0.0300 0.0245 0.0252 6,367,364 +0.00(+5.00%)
Apr 30, 2010 0.0230 0.0240 0.0210 0.0240 1,364,900 +0.00(+4.35%)
Apr 29, 2010 0.0210 0.0230 0.0200 0.0230 20,000 +0.00(+0.00%)
Apr 28, 2010 0.0200 0.0230 0.0200 0.0230 16,739 +0.00(+15.00%)
Apr 26, 2010 0.0200 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Apr 23, 2010 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+4.55%)
Apr 22, 2010 0.0220 0.0220 0.0220 0.0220 5,000 -0.00(-4.35%)
Apr 21, 2010 0.0210 0.0230 0.0210 0.0230 40,150 +0.00(+0.00%)
Apr 20, 2010 0.0210 0.0230 0.0200 0.0230 209,400 +0.00(+14.43%)
Apr 19, 2010 0.0210 0.0210 0.0200 0.0201 75,100 -0.00(-12.61%)
Apr 16, 2010 0.0230 0.0230 0.0230 0.0230 1,800 +0.00(+0.00%)
Apr 15, 2010 0.0230 0.0230 0.0180 0.0230 248,988 +0.00(+0.00%)
Apr 14, 2010 0.0230 0.0240 0.0150 0.0230 959,350 +0.00(+0.00%)
Apr 13, 2010 0.0240 0.0240 0.0220 0.0230 725,402 +0.01(+27.78%)
Apr 12, 2010 0.0170 0.0180 0.0170 0.0180 652,932 +0.00(+12.50%)
Apr 09, 2010 0.0120 0.0160 0.0120 0.0160 107,554 +0.00(+33.33%)
Apr 07, 2010 0.0120 0.0120 0.0120 0.0120 0 -0.00(-27.27%)
Apr 06, 2010 0.0165 0.0165 0.0165 0.0165 27,000 -0.00(-2.94%)
Apr 01, 2010 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 30, 2010 0.0170 0.0170 0.0170 0.0170 0 +0.01(+88.89%)
Mar 29, 2010 0.0075 0.0090 0.0075 0.0090 168,400 +0.00(+20.00%)
Mar 26, 2010 0.0075 0.0075 0.0075 0.0075 60,000 +0.00(+0.00%)
Mar 25, 2010 0.0075 0.0075 0.0075 0.0075 150,000 +0.00(+0.00%)
Mar 24, 2010 0.0075 0.0075 0.0075 0.0075 20,000 +0.00(+0.00%)
Mar 23, 2010 0.0075 0.0075 0.0075 0.0075 39,000 +0.00(+0.00%)
Mar 22, 2010 0.0075 0.0075 0.0075 0.0075 58,600 +0.00(+0.00%)
Mar 11, 2010 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 10, 2010 0.0075 0.0075 0.0075 0.0075 15,000 +0.00(+36.36%)
Mar 09, 2010 0.0075 0.0075 0.0055 0.0055 10,000 +0.00(+10.00%)
Mar 04, 2010 0.0050 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Mar 03, 2010 0.0075 0.0075 0.0060 0.0060 10,000 -0.00(-40.00%)
Feb 19, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2010 0.0100 0.0100 0.0100 0 +0.00(+23.46%)
Feb 08, 2010 0.0081 0.0081 0.0081 0 -0.00(-19.00%)
Feb 03, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 02, 2010 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Jan 29, 2010 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Jan 28, 2010 0.0190 0.0190 0.0190 0.0190 1,600 +0.00(+5.56%)
Jan 26, 2010 0.0180 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Jan 25, 2010 0.0190 0.0190 0.0190 0.0190 1,600 +0.00(+0.00%)
Jan 20, 2010 0.0190 0.0190 0.0190 0 +0.00(+35.71%)
Jan 19, 2010 0.0140 0.0140 0.0140 0.0140 65,000 +0.00(+16.67%)
Jan 13, 2010 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jan 12, 2010 0.0110 0.0110 0.0110 0.0110 33,785 +0.00(+0.00%)
Jan 07, 2010 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 06, 2010 0.0110 0.0110 0.0110 0.0110 10,000 -0.00(-21.43%)
Jan 05, 2010 0.0140 0.0140 0.0140 0.0140 11,000 +0.00(+0.00%)
Jan 04, 2010 0.0098 0.0140 0.0098 0.0140 11,000 +0.00(+52.17%)
Dec 30, 2009 0.0092 0.0092 0.0092 0 +0.00(+2.22%)
Dec 29, 2009 0.0110 0.0110 0.0090 0.0090 644,600 -0.00(-18.18%)
Dec 28, 2009 0.0140 0.0140 0.0110 0.0110 127,000 -0.01(-31.25%)
Dec 22, 2009 0.0160 0.0160 0.0160 0 +0.01(+45.45%)
Dec 21, 2009 0.0195 0.0199 0.0110 0.0110 175,000 -0.00(-26.67%)
Dec 17, 2009 0.0150 0.0150 0.0150 0.0150 0 -0.00(-24.62%)
Dec 16, 2009 0.0300 0.0300 0.0180 0.0199 235,205 -0.00(-5.24%)
Dec 15, 2009 0.0190 0.0210 0.0140 0.0210 308,965 +0.00(+5.00%)
Dec 14, 2009 0.0230 0.0235 0.0200 0.0200 559,974 -0.00(-13.04%)
Dec 11, 2009 0.0240 0.0240 0.0229 0.0230 160,930 +0.00(+0.00%)
Dec 10, 2009 0.0200 0.0250 0.0200 0.0230 530,030 +0.00(+4.55%)
Dec 09, 2009 0.0220 0.0240 0.0220 0.0220 280,683 -0.00(-10.20%)
Dec 08, 2009 0.0240 0.0250 0.0240 0.0245 422,706 -0.00(-2.00%)
Dec 07, 2009 0.0260 0.0285 0.0200 0.0250 966,047 -0.00(-3.85%)
Dec 04, 2009 0.0220 0.0290 0.0220 0.0260 238,281 +0.00(+4.00%)
Dec 03, 2009 0.0280 0.0300 0.0250 0.0250 479,500 -0.00(-13.79%)
Dec 02, 2009 0.0250 0.0300 0.0250 0.0290 132,781 +0.01(+38.10%)
Dec 01, 2009 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+5.00%)
Nov 30, 2009 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Nov 25, 2009 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Nov 23, 2009 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 20, 2009 0.0210 0.0210 0.0210 0.0210 900 +0.00(+5.00%)
Nov 18, 2009 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 16, 2009 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 12, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Nov 11, 2009 0.0250 0.0250 0.0200 0.0250 47,930 +0.00(+4.17%)
Nov 10, 2009 0.0220 0.0240 0.0220 0.0240 55,000 +0.01(+33.33%)
Nov 09, 2009 0.0180 0.0180 0.0180 0.0180 15,400 +0.00(+20.00%)
Nov 04, 2009 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 02, 2009 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 30, 2009 0.0200 0.0200 0.0200 0.0200 18,600 +0.01(+42.86%)
Oct 29, 2009 0.0198 0.0198 0.0140 0.0140 8,168 -0.01(-29.29%)
Oct 28, 2009 0.0198 0.0198 0.0198 0.0198 11,500 +0.01(+59.68%)
Oct 23, 2009 0.0124 0.0124 0.0124 0.0124 0 -0.01(-43.64%)
Oct 15, 2009 0.0220 0.0220 0.0220 0 +0.01(+57.14%)
Oct 14, 2009 0.0160 0.0160 0.0140 0.0140 118,720 -0.00(-26.32%)
Oct 06, 2009 0.0190 0.0190 0.0190 0 +0.00(+18.01%)
Oct 05, 2009 0.0161 0.0161 0.0161 0.0161 14,000 +0.00(+0.62%)
Oct 02, 2009 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Sep 30, 2009 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 29, 2009 0.0160 0.0160 0.0160 0.0160 7,500 -0.00(-20.00%)
Sep 25, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 24, 2009 0.0123 0.0200 0.0123 0.0200 18,100 -0.00(-9.09%)
Sep 18, 2009 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Sep 17, 2009 0.0200 0.0260 0.0200 0.0260 12,500 +0.01(+73.33%)
Sep 15, 2009 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 14, 2009 0.0160 0.0160 0.0150 0.0150 27,500 +0.00(+0.00%)
Sep 10, 2009 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 09, 2009 0.0163 0.0163 0.0150 0.0150 400,000 -0.00(-16.67%)
Sep 03, 2009 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 02, 2009 0.0180 0.0200 0.0180 0.0200 39,000 +0.00(+0.00%)
Sep 01, 2009 0.0210 0.0210 0.0200 0.0200 61,500 -0.00(-13.04%)
Aug 31, 2009 0.0230 0.0230 0.0230 0.0230 8,888 -0.00(-11.54%)
Aug 28, 2009 0.0230 0.0260 0.0230 0.0260 25,000 +0.00(+8.33%)
Aug 27, 2009 0.0230 0.0240 0.0230 0.0240 52,000 +0.00(+4.35%)
Aug 25, 2009 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Aug 21, 2009 0.0200 0.0200 0.0150 0.0150 64,900 -0.01(-28.57%)
Aug 20, 2009 0.0210 0.0210 0.0210 0.0210 47,200 -0.00(-8.70%)
Aug 18, 2009 0.0230 0.0230 0.0230 0.0230 26,100 +0.00(+0.00%)
Aug 17, 2009 0.0200 0.0230 0.0200 0.0230 15,400 -0.00(-4.17%)
Aug 12, 2009 0.0240 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Aug 11, 2009 0.0270 0.0270 0.0260 0.0260 17,000 -0.00(-3.70%)
Aug 10, 2009 0.0270 0.0270 0.0270 0.0270 6,500 +0.00(+0.00%)
Aug 07, 2009 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Aug 05, 2009 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
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.