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 (%)
Nov 30, 2006 0.6400 0.6400 0.5600 0.5600 179,841 -0.05(-8.20%)
Nov 29, 2006 0.6900 0.6900 0.6100 0.6100 174,025 -0.07(-10.29%)
Nov 28, 2006 0.6500 0.7200 0.6400 0.6800 175,926 +0.03(+4.62%)
Nov 27, 2006 0.6900 0.6900 0.6300 0.6500 176,880 -0.04(-5.11%)
Nov 24, 2006 0.6900 0.7000 0.6550 0.6850 67,513 -0.02(-3.52%)
Nov 22, 2006 0.7800 0.7800 0.6900 0.7100 217,657 -0.06(-7.79%)
Nov 21, 2006 0.8800 0.8800 0.7700 0.7700 425,965 -0.09(-10.47%)
Nov 20, 2006 0.9500 0.9800 0.8500 0.8600 458,527 -0.04(-4.44%)
Nov 17, 2006 0.7400 0.9400 0.7050 0.9000 920,182 +0.21(+29.50%)
Nov 16, 2006 0.6100 0.7000 0.6000 0.6950 449,597 +0.09(+15.83%)
Nov 15, 2006 0.5700 0.6300 0.5300 0.6000 317,225 +0.05(+9.09%)
Nov 14, 2006 0.5300 0.5800 0.5200 0.5500 194,694 +0.02(+3.77%)
Nov 13, 2006 0.5600 0.5600 0.5200 0.5300 291,784 -0.03(-5.36%)
Nov 10, 2006 0.5500 0.5700 0.5300 0.5600 273,448 +0.03(+5.66%)
Nov 09, 2006 0.5350 0.5400 0.5200 0.5300 180,488 -0.01(-0.93%)
Nov 08, 2006 0.5700 0.5700 0.5200 0.5350 190,297 -0.03(-6.14%)
Nov 07, 2006 0.6000 0.6300 0.5200 0.5700 325,632 +0.10(+21.28%)
Nov 06, 2006 0.5600 0.5600 0.4700 0.4700 23,600 -0.09(-16.07%)
Nov 03, 2006 0.5200 0.5900 0.5000 0.5600 90,901 +0.03(+5.66%)
Nov 02, 2006 0.6200 0.6300 0.5200 0.5300 78,300 -0.09(-14.52%)
Nov 01, 2006 0.5300 0.6300 0.5250 0.6200 156,110 +0.09(+16.98%)
Oct 31, 2006 0.4800 0.5300 0.4700 0.5300 75,030 +0.05(+10.42%)
Oct 30, 2006 0.5100 0.5200 0.4800 0.4800 118,004 -0.03(-5.88%)
Oct 27, 2006 0.6000 0.6000 0.5100 0.5100 25,315 -0.02(-3.77%)
Oct 26, 2006 0.6000 0.6500 0.5300 0.5300 96,285 -0.02(-3.64%)
Oct 25, 2006 0.7100 0.7100 0.4800 0.5500 136,808 -0.15(-21.43%)
Oct 24, 2006 0.7000 0.7100 0.7000 0.7000 13,087 +0.00(+0.00%)
Oct 23, 2006 0.8000 0.8000 0.7000 0.7000 74,223 -0.06(-7.89%)
Oct 20, 2006 0.7000 0.9000 0.6500 0.7600 495,821 +0.16(+26.67%)
Oct 19, 2006 0.7000 0.7000 0.6000 0.6000 47,200 -0.07(-10.45%)
Oct 18, 2006 0.8000 0.8000 0.6500 0.6700 19,200 +0.02(+3.08%)
Oct 17, 2006 0.9200 0.9200 0.6500 0.6500 97,074 -0.25(-27.78%)
Oct 16, 2006 0.9200 1.000 0.7900 0.9000 139,739 -0.02(-2.17%)
Oct 13, 2006 0.9100 0.9500 0.7500 0.9200 90,585 +0.01(+1.10%)
Oct 12, 2006 0.9500 0.9500 0.8900 0.9100 75,704 +0.00(+0.00%)
Oct 11, 2006 0.9900 1.000 0.8800 0.9100 155,105 -0.09(-9.00%)
Oct 10, 2006 0.8800 1.080 0.8800 1.000 151,510 +0.11(+12.36%)
Oct 09, 2006 0.7300 0.8900 0.7300 0.8900 103,691 +0.17(+23.61%)
Oct 06, 2006 0.5600 0.7300 0.5590 0.7200 75,157 +0.17(+30.91%)
Oct 05, 2006 0.5250 0.5600 0.5240 0.5500 18,635 +0.01(+2.04%)
Oct 04, 2006 0.6500 0.6500 0.5390 0.5390 14,530 -0.11(-17.08%)
Oct 03, 2006 0.6500 0.6500 0.6500 0.6500 2,500 +0.05(+8.33%)
Oct 02, 2006 0.6000 0.6300 0.6000 0.6000 5,800 +0.00(+0.00%)
Sep 29, 2006 0.6500 0.6500 0.6000 0.6000 10,200 +0.00(+0.00%)
Sep 28, 2006 0.6000 0.6000 0.6000 0.6000 4,000 -0.05(-7.69%)
Sep 27, 2006 0.6500 0.6500 0.6500 0.6500 2,800 -0.05(-7.14%)
Sep 26, 2006 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-1.41%)
Sep 25, 2006 0.7700 0.7700 0.7100 0.7100 11,500 -0.31(-30.39%)
Sep 22, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 21, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 20, 2006 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 19, 2006 1.010 1.020 1.010 1.020 1,500 -0.01(-0.97%)
Sep 18, 2006 1.030 1.030 1.030 1.030 2,500 +0.01(+0.98%)
Sep 15, 2006 1.040 1.040 1.010 1.020 13,600 +0.17(+20.00%)
Sep 14, 2006 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 13, 2006 0.7500 0.8500 0.7500 0.8500 4,188 +0.10(+13.33%)
Sep 12, 2006 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Sep 11, 2006 0.7500 0.7500 0.7500 0.7500 678 +0.00(+0.00%)
Sep 08, 2006 0.7500 0.7500 0.7500 0.7500 170 -0.05(-6.25%)
Sep 06, 2006 0.7500 1.000 0.7500 0.8000 6,326 -0.20(-20.00%)
Sep 05, 2006 1.580 1.580 1.000 1.000 8,500 -0.30(-23.08%)
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.