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 (%)
Feb 28, 2007 0.1100 0.1150 0.1000 0.1050 342,893 -0.01(-4.55%)
Feb 27, 2007 0.1150 0.1200 0.1050 0.1100 244,534 +0.01(+4.76%)
Feb 26, 2007 0.1250 0.1250 0.1050 0.1050 332,896 -0.01(-4.55%)
Feb 23, 2007 0.1250 0.1300 0.1100 0.1100 146,154 -0.01(-8.33%)
Feb 22, 2007 0.1300 0.1300 0.1100 0.1200 216,857 +0.00(+0.00%)
Feb 21, 2007 0.1100 0.1300 0.1100 0.1200 220,704 +0.01(+9.09%)
Feb 20, 2007 0.1400 0.1400 0.1100 0.1100 190,437 -0.02(-17.60%)
Feb 16, 2007 0.1200 0.1500 0.1100 0.1335 393,413 +0.01(+11.25%)
Feb 15, 2007 0.1400 0.1400 0.1200 0.1200 317,805 -0.02(-17.24%)
Feb 14, 2007 0.1800 0.1800 0.1400 0.1450 208,503 -0.04(-19.44%)
Feb 13, 2007 0.1900 0.2300 0.1800 0.1800 700,991 +0.00(+0.00%)
Feb 12, 2007 0.1200 0.1800 0.1050 0.1800 536,796 +0.08(+80.00%)
Feb 09, 2007 0.0950 0.1300 0.0800 0.1000 453,524 +0.01(+5.26%)
Feb 08, 2007 0.1050 0.1050 0.0850 0.0950 301,290 -0.01(-13.64%)
Feb 07, 2007 0.1300 0.1300 0.0830 0.1100 867,270 -0.01(-8.33%)
Feb 06, 2007 0.1500 0.1500 0.1200 0.1200 200,925 -0.03(-20.00%)
Feb 05, 2007 0.1700 0.1700 0.1300 0.1500 431,500 -0.02(-11.76%)
Feb 02, 2007 0.1700 0.1700 0.1500 0.1700 422,200 +0.01(+3.03%)
Feb 01, 2007 0.1900 0.1900 0.1650 0.1650 247,900 -0.02(-13.16%)
Jan 31, 2007 0.2125 0.2150 0.1700 0.1900 661,172 +0.00(+0.00%)
Jan 30, 2007 0.2100 0.2100 0.1900 0.1900 351,666 -0.02(-9.52%)
Jan 29, 2007 0.2450 0.2450 0.2000 0.2100 254,799 -0.01(-4.55%)
Jan 26, 2007 0.2150 0.2450 0.2000 0.2200 241,371 +0.01(+4.76%)
Jan 25, 2007 0.2300 0.2500 0.2000 0.2100 290,780 -0.02(-8.70%)
Jan 24, 2007 0.2500 0.2550 0.2300 0.2300 372,457 +0.00(+0.00%)
Jan 23, 2007 0.2600 0.2800 0.2300 0.2300 414,343 -0.03(-11.54%)
Jan 22, 2007 0.2500 0.2700 0.2300 0.2600 611,341 +0.01(+2.36%)
Jan 19, 2007 0.2700 0.2700 0.2400 0.2540 313,244 +0.00(+1.60%)
Jan 18, 2007 0.2700 0.2900 0.2400 0.2500 368,517 -0.02(-7.41%)
Jan 17, 2007 0.2700 0.2900 0.2500 0.2700 266,037 +0.00(+0.00%)
Jan 16, 2007 0.3000 0.3100 0.2700 0.2700 373,526 -0.01(-3.57%)
Jan 12, 2007 0.2900 0.3300 0.2500 0.2800 391,883 -0.01(-3.45%)
Jan 11, 2007 0.3500 0.3550 0.2800 0.2900 687,043 -0.06(-17.14%)
Jan 10, 2007 0.3700 0.3800 0.3500 0.3500 228,108 -0.01(-2.78%)
Jan 09, 2007 0.3800 0.3900 0.3600 0.3600 210,179 -0.03(-7.69%)
Jan 08, 2007 0.4000 0.4100 0.3900 0.3900 91,603 -0.01(-2.50%)
Jan 05, 2007 0.4050 0.4050 0.3800 0.4000 182,532 +0.00(+0.00%)
Jan 04, 2007 0.4100 0.4100 0.4000 0.4000 168,715 +0.00(+0.00%)
Jan 03, 2007 0.3950 0.4200 0.3900 0.4000 336,717 +0.00(+0.00%)
Dec 29, 2006 0.4200 0.4200 0.3800 0.4000 130,249 +0.00(+0.00%)
Dec 28, 2006 0.4300 0.4300 0.3900 0.4000 133,431 -0.01(-1.23%)
Dec 27, 2006 0.4000 0.4300 0.4000 0.4050 59,798 +0.02(+3.85%)
Dec 26, 2006 0.3900 0.4400 0.3900 0.3900 45,543 -0.01(-2.50%)
Dec 22, 2006 0.4200 0.4200 0.4000 0.4000 136,748 +0.00(+0.00%)
Dec 21, 2006 0.4400 0.4400 0.3900 0.4000 121,286 -0.01(-2.44%)
Dec 20, 2006 0.3700 0.4300 0.3700 0.4100 159,155 +0.08(+24.24%)
Dec 19, 2006 0.3600 0.3650 0.3300 0.3300 168,122 -0.07(-17.50%)
Dec 18, 2006 0.4400 0.4400 0.3800 0.4000 158,441 -0.04(-9.09%)
Dec 15, 2006 0.4600 0.4600 0.4200 0.4400 90,880 -0.02(-4.35%)
Dec 14, 2006 0.4700 0.4900 0.4200 0.4600 285,682 +0.00(+0.00%)
Dec 13, 2006 0.5100 0.5100 0.4400 0.4600 515,081 -0.02(-4.17%)
Dec 12, 2006 0.5400 0.5400 0.4800 0.4800 483,340 -0.05(-9.43%)
Dec 11, 2006 0.5500 0.5500 0.5200 0.5300 459,614 +0.00(+0.00%)
Dec 08, 2006 0.5000 0.5800 0.4910 0.5300 709,909 +0.04(+7.07%)
Dec 07, 2006 0.5000 0.5300 0.4400 0.4950 323,580 +0.03(+7.61%)
Dec 06, 2006 0.5400 0.5400 0.4500 0.4600 202,508 -0.05(-9.80%)
Dec 05, 2006 0.5800 0.5800 0.5100 0.5100 320,566 -0.06(-10.53%)
Dec 04, 2006 0.6300 0.6300 0.1800 0.5700 76,420 +0.00(+0.00%)
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.