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

Allied Energy Inc (OP: AGGI )

0.0059 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 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, 2009 0.0800 0.0800 0.0800 0.0800 3,411 +0.00(+2.56%)
Nov 27, 2009 0.0800 0.0800 0.0780 0.0780 10,000 -0.00(-2.50%)
Nov 25, 2009 0.0780 0.0800 0.0780 0.0800 15,000 +0.00(+2.56%)
Nov 24, 2009 0.0700 0.0800 0.0700 0.0780 20,400 +0.01(+20.00%)
Nov 23, 2009 0.1000 0.1000 0.0650 0.0650 29,000 +0.01(+8.33%)
Nov 20, 2009 0.0750 0.0800 0.0600 0.0600 42,800 -0.01(-20.00%)
Nov 19, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 18, 2009 0.1100 0.1100 0.0750 0.0750 14,000 +0.00(+0.00%)
Nov 17, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 16, 2009 0.0650 0.1100 0.0650 0.0750 28,300 -0.01(-16.67%)
Nov 13, 2009 0.0900 0.0900 0.0850 0.0900 25,990 +0.00(+0.00%)
Nov 12, 2009 0.0950 0.1120 0.0500 0.0900 48,000 -0.01(-5.26%)
Nov 11, 2009 0.0950 0.1080 0.0950 0.0950 10,000 -0.01(-5.00%)
Nov 10, 2009 0.1100 0.1100 0.0950 0.1000 42,000 -0.01(-9.09%)
Nov 09, 2009 0.1000 0.1100 0.1000 0.1100 39,100 +0.01(+10.00%)
Nov 06, 2009 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 05, 2009 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Nov 04, 2009 0.1130 0.1130 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 03, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Nov 02, 2009 0.1150 0.1150 0.1000 0.1100 40,500 -0.01(-4.35%)
Oct 30, 2009 0.1000 0.1150 0.0980 0.1150 14,625 +0.01(+4.55%)
Oct 29, 2009 0.1000 0.1100 0.1000 0.1100 15,000 +0.00(+1.85%)
Oct 28, 2009 0.1050 0.1080 0.1000 0.1080 37,700 +0.01(+8.00%)
Oct 26, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 23, 2009 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Oct 22, 2009 0.1070 0.1100 0.1070 0.1100 104,100 +0.01(+10.00%)
Oct 21, 2009 0.0810 0.1080 0.0500 0.1000 18,900 -0.01(-7.41%)
Oct 20, 2009 0.1080 0.1080 0.1080 0.1080 3,466 -0.00(-1.82%)
Oct 19, 2009 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.00%)
Oct 16, 2009 0.0950 0.1100 0.0750 0.1100 25,733 +0.01(+15.79%)
Oct 13, 2009 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 09, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2009 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+0.00%)
Oct 07, 2009 0.0900 0.1100 0.0500 0.0900 52,000 -0.01(-5.26%)
Oct 05, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.00(+2.70%)
Oct 02, 2009 0.0925 0.0925 0.0925 0.0925 2,000 -0.01(-6.57%)
Sep 29, 2009 0.0990 0.0990 0.0990 0.0990 0 +0.01(+7.03%)
Sep 28, 2009 0.0950 0.1000 0.0925 0.0925 90,432 -0.01(-5.61%)
Sep 25, 2009 0.0950 0.1000 0.0950 0.0980 18,000 +0.00(+3.16%)
Sep 24, 2009 0.0925 0.0950 0.0925 0.0950 15,900 +0.01(+5.56%)
Sep 23, 2009 0.0900 0.0900 0.0900 0.0900 1,785 +0.00(+0.00%)
Sep 21, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2009 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Sep 17, 2009 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+1.12%)
Sep 15, 2009 0.0890 0.0890 0.0890 0 -0.01(-6.32%)
Sep 14, 2009 0.0980 0.0980 0.0950 0.0950 4,500 -0.00(-1.04%)
Sep 10, 2009 0.0960 0.0960 0.0960 0 +0.00(+2.13%)
Sep 09, 2009 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+4.44%)
Sep 04, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2009 0.0880 0.0900 0.0880 0.0900 6,000 +0.00(+2.27%)
Sep 02, 2009 0.0880 0.0880 0.0880 0.0880 3,500 -0.00(-2.22%)
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.