Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Inc (OP: AGGI )

0.0064 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 31, 2022 0.0225 0.0250 0.0250 0.0248 56,000 +0.00(+1.22%)
Jan 28, 2022 0.0223 0.0245 0.0223 0.0245 11,500 +0.00(+13.95%)
Jan 27, 2022 0.0216 0.0230 0.0215 0.0215 8,800 -0.00(-10.42%)
Jan 26, 2022 0.0250 0.0250 0.0225 0.0240 15,800 -0.00(-4.00%)
Jan 25, 2022 0.0214 0.0250 0.0214 0.0250 17,000 +0.00(+19.05%)
Jan 24, 2022 0.0210 0.0220 0.0210 0.0210 63,903 -0.00(-19.23%)
Jan 20, 2022 0.0260 0 -0.00(-3.35%)
Jan 19, 2022 0.0200 0.0270 0.0196 0.0269 123,450 +0.01(+28.10%)
Jan 18, 2022 0.0247 0.0247 0.0200 0.0210 83,094 -0.01(-24.73%)
Jan 14, 2022 0.0279 0 +0.01(+55.00%)
Jan 13, 2022 0.0244 0.0244 0.0180 0.0180 54,937 -0.01(-30.23%)
Jan 12, 2022 0.0258 0.0258 0.0258 0.0258 106 -0.00(-3.73%)
Jan 10, 2022 0.0268 0.0268 0.0268 3 +0.00(+0.00%)
Jan 06, 2022 0.0268 0.0268 0.0268 3 +0.00(+21.82%)
Jan 05, 2022 0.0278 0.0278 0.0220 0.0220 129,910 -0.01(-30.16%)
Jan 04, 2022 0.0360 0.0390 0.0223 0.0315 508,226 -0.00(-4.55%)
Jan 03, 2022 0.0330 0.0330 0.0330 0.0330 950 -0.00(-5.71%)
Dec 31, 2021 0.0350 0.0350 0.0260 0.0350 147,682 -0.00(-12.50%)
Dec 30, 2021 0.0250 0.0400 0.0250 0.0400 588,989 +0.01(+38.89%)
Dec 29, 2021 0.0270 0.0288 0.0256 0.0288 4,200 +0.00(+2.13%)
Dec 28, 2021 0.0257 0.0282 0.0255 0.0282 31,400 +0.00(+9.73%)
Dec 27, 2021 0.0237 0.0288 0.0224 0.0257 185,250 -0.00(-8.54%)
Dec 23, 2021 0.0284 0.0284 0.0246 0.0281 11,176 +0.00(+18.07%)
Dec 22, 2021 0.0230 0.0285 0.0201 0.0238 158,656 -0.00(-14.70%)
Dec 21, 2021 0.0236 0.0289 0.0230 0.0279 274,200 -0.00(-3.12%)
Dec 20, 2021 0.0281 0.0290 0.0235 0.0288 110,200 +0.00(+2.49%)
Dec 17, 2021 0.0264 0.0290 0.0261 0.0281 50,720 -0.00(-3.10%)
Dec 16, 2021 0.0282 0.0290 0.0253 0.0290 359,000 +0.00(+0.00%)
Dec 15, 2021 0.0256 0.0290 0.0235 0.0290 23,390 +0.00(+2.47%)
Dec 14, 2021 0.0289 0.0289 0.0259 0.0283 22,527 +0.01(+22.51%)
Dec 13, 2021 0.0290 0.0290 0.0231 0.0231 24,128 -0.01(-20.89%)
Dec 10, 2021 0.0231 0.0295 0.0231 0.0292 31,638 -0.00(-1.02%)
Dec 09, 2021 0.0230 0.0295 0.0230 0.0295 14,700 +0.00(+0.68%)
Dec 08, 2021 0.0262 0.0293 0.0231 0.0293 22,000 +0.00(+0.00%)
Dec 07, 2021 0.0292 0.0293 0.0242 0.0293 16,100 -0.00(-0.34%)
Dec 06, 2021 0.0248 0.0294 0.0248 0.0294 92,992 +0.00(+1.38%)
Dec 03, 2021 0.0290 0.0290 0.0271 0.0290 104,000 -0.00(-1.02%)
Dec 01, 2021 0.0293 0.0293 0.0293 0 -0.00(-0.68%)
Nov 30, 2021 0.0250 0.0295 0.0250 0.0295 10,400 +0.00(+7.27%)
Nov 29, 2021 0.0295 0.0295 0.0275 0.0275 24,450 +0.00(+19.05%)
Nov 26, 2021 0.0288 0.0290 0.0231 0.0231 169,651 -0.01(-19.79%)
Nov 24, 2021 0.0232 0.0295 0.0231 0.0288 82,397 -0.00(-2.37%)
Nov 23, 2021 0.0295 0.0295 0.0256 0.0295 55,835 +0.00(+2.08%)
Nov 22, 2021 0.0271 0.0297 0.0200 0.0289 271,073 -0.00(-5.86%)
Nov 19, 2021 0.0307 0.0307 0.0251 0.0307 105,816 -0.00(-0.65%)
Nov 18, 2021 0.0261 0.0309 0.0309 0.0309 12,247 -0.00(-8.85%)
Nov 17, 2021 0.0379 0.0379 0.0276 0.0339 177,849 +0.00(+13.00%)
Nov 16, 2021 0.0375 0.0400 0.0280 0.0300 379,900 -0.01(-24.81%)
Nov 15, 2021 0.0399 0.0399 0.0293 0.0399 44,351 -0.00(-5.00%)
Nov 12, 2021 0.0366 0.0450 0.0361 0.0420 178,324 +0.01(+27.27%)
Nov 11, 2021 0.0320 0.0330 0.0280 0.0330 81,804 +0.00(+3.13%)
Nov 09, 2021 0.0320 0.0320 0.0320 0.0320 9,500 -0.00(-1.84%)
Nov 08, 2021 0.0319 0.0345 0.0280 0.0326 180,750 +0.00(+2.19%)
Nov 05, 2021 0.0260 0.0320 0.0260 0.0319 53,200 -0.00(-0.31%)
Nov 04, 2021 0.0270 0.0320 0.0220 0.0320 47,852 +0.00(+0.00%)
Nov 03, 2021 0.0350 0.0350 0.0320 0.0320 15,100 +0.00(+0.00%)
Nov 02, 2021 0.0350 0.0350 0.0320 0.0320 30,650 -0.00(-8.57%)
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.