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, 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%)
Nov 01, 2021 0.0350 0.0399 0.0424 0.0350 325,291 -0.01(-17.45%)
Oct 29, 2021 0.0377 0.0444 0.0317 0.0424 92,001 -0.00(-4.93%)
Oct 28, 2021 0.0467 0.0467 0.0347 0.0446 289,609 +0.01(+27.43%)
Oct 27, 2021 0.0465 0.0499 0.0311 0.0350 271,901 -0.01(-29.58%)
Oct 26, 2021 0.0460 0.0499 0.0435 0.0497 152,196 +0.00(+5.97%)
Oct 25, 2021 0.0390 0.0490 0.0390 0.0469 381,141 +0.01(+20.26%)
Oct 22, 2021 0.0287 0.0400 0.0252 0.0390 490,891 +0.01(+41.82%)
Oct 21, 2021 0.0298 0.0302 0.0245 0.0275 462,781 -0.01(-15.64%)
Oct 20, 2021 0.0314 0.0335 0.0288 0.0326 107,300 -0.00(-3.55%)
Oct 19, 2021 0.0281 0.0370 0.0281 0.0338 58,870 -0.00(-6.11%)
Oct 18, 2021 0.0281 0.0362 0.0281 0.0360 84,180 +0.00(+1.69%)
Oct 15, 2021 0.0340 0.0354 0.0313 0.0354 118,100 -0.00(-1.67%)
Oct 14, 2021 0.0345 0.0379 0.0290 0.0360 488,875 +0.00(+0.84%)
Oct 13, 2021 0.0380 0.0389 0.0310 0.0357 192,525 +0.00(+15.16%)
Oct 12, 2021 0.0384 0.0384 0.0310 0.0310 202,800 -0.00(-8.82%)
Oct 11, 2021 0.0260 0.0380 0.0260 0.0340 199,322 +0.01(+30.77%)
Oct 08, 2021 0.0270 0.0276 0.0250 0.0260 221,099 -0.00(-1.89%)
Oct 07, 2021 0.0288 0.0288 0.0251 0.0265 86,431 -0.00(-8.30%)
Oct 06, 2021 0.0335 0.0335 0.0271 0.0289 194,350 -0.00(-13.73%)
Oct 05, 2021 0.0370 0.0370 0.0335 0.0335 231,105 -0.00(-7.20%)
Oct 04, 2021 0.0340 0.0385 0.0340 0.0361 137,305 -0.00(-7.44%)
Oct 01, 2021 0.0331 0.0426 0.0331 0.0390 357,277 +0.00(+1.30%)
Sep 30, 2021 0.0360 0.0395 0.0330 0.0385 580,957 +0.00(+0.00%)
Sep 29, 2021 0.0330 0.0440 0.0330 0.0385 94,725 +0.00(+1.85%)
Sep 28, 2021 0.0379 0.0379 0.0320 0.0378 111,756 -0.00(-0.26%)
Sep 27, 2021 0.0362 0.0469 0.0310 0.0379 352,606 -0.00(-6.19%)
Sep 24, 2021 0.0380 0.0480 0.0380 0.0404 268,566 -0.01(-15.83%)
Sep 23, 2021 0.0400 0.0484 0.0400 0.0480 215,506 +0.01(+23.08%)
Sep 22, 2021 0.0400 0.0480 0.0390 0.0390 333,756 +0.00(+0.52%)
Sep 21, 2021 0.0480 0.0500 0.0368 0.0388 942,422 -0.02(-29.45%)
Sep 20, 2021 0.0600 0.0600 0.0460 0.0550 437,454 -0.00(-6.78%)
Sep 17, 2021 0.0430 0.0590 0.0430 0.0590 530,174 +0.01(+18.00%)
Sep 16, 2021 0.0500 0.0500 0.0450 0.0500 411,328 -0.00(-1.57%)
Sep 15, 2021 0.0560 0.0591 0.0450 0.0508 1,121,112 -0.00(-4.51%)
Sep 14, 2021 0.0400 0.0614 0.0320 0.0532 2,328,937 +0.01(+25.47%)
Sep 13, 2021 0.0520 0.0755 0.0343 0.0424 3,912,260 -0.01(-17.03%)
Sep 10, 2021 0.0220 0.1490 0.0213 0.0511 27,687,984 +0.03(+146.86%)
Sep 09, 2021 0.0180 0.0279 0.0155 0.0207 4,052,130 +0.01(+158.75%)
Sep 08, 2021 0.0190 0.0190 0.0080 0.0080 28,200 -0.00(-13.98%)
Sep 07, 2021 0.0150 0.0150 0.0042 0.0093 111,586 -0.01(-49.73%)
Sep 03, 2021 0.0150 0.0200 0.0150 0.0185 43,045 -0.00(-11.90%)
Sep 02, 2021 0.0188 0.0210 0.0150 0.0210 276,700 +0.00(+7.14%)
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.