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 (%)
Apr 30, 2007 0.1100 0.1300 0.1100 0.1120 78,188 -0.02(-13.85%)
Apr 27, 2007 0.1400 0.1400 0.0850 0.1300 217,641 +0.00(+0.00%)
Apr 26, 2007 0.1200 0.1500 0.1200 0.1300 898,982 +0.01(+8.33%)
Apr 25, 2007 0.0950 0.1200 0.0900 0.1200 325,008 +0.03(+33.33%)
Apr 24, 2007 0.0850 0.0900 0.0850 0.0900 102,177 +0.00(+1.12%)
Apr 23, 2007 0.0890 0.0890 0.0850 0.0890 39,990 +0.01(+11.25%)
Apr 20, 2007 0.0800 0.0890 0.0800 0.0800 174,881 -0.01(-5.88%)
Apr 19, 2007 0.0800 0.0890 0.0800 0.0850 76,275 +0.00(+0.00%)
Apr 18, 2007 0.0800 0.0850 0.0800 0.0850 113,905 +0.00(+0.00%)
Apr 17, 2007 0.0800 0.0850 0.0800 0.0850 111,768 +0.01(+6.25%)
Apr 16, 2007 0.0800 0.0850 0.0800 0.0800 102,469 +0.00(+0.00%)
Apr 13, 2007 0.0820 0.0850 0.0800 0.0800 95,800 -0.00(-2.44%)
Apr 12, 2007 0.0800 0.0850 0.0800 0.0820 105,817 +0.00(+2.50%)
Apr 11, 2007 0.0900 0.0900 0.0800 0.0800 210,898 -0.01(-11.11%)
Apr 10, 2007 0.0900 0.0900 0.0820 0.0900 126,036 +0.00(+0.00%)
Apr 09, 2007 0.0820 0.0940 0.0820 0.0900 191,776 +0.00(+5.88%)
Apr 05, 2007 0.0900 0.0950 0.0810 0.0850 205,400 -0.00(-5.56%)
Apr 04, 2007 0.0800 0.0900 0.0800 0.0900 102,000 +0.00(+4.65%)
Apr 03, 2007 0.0850 0.0900 0.0850 0.0860 152,300 -0.00(-4.44%)
Apr 02, 2007 0.0875 0.0910 0.0820 0.0900 206,753 -0.00(-1.10%)
Mar 30, 2007 0.0920 0.0950 0.0900 0.0910 107,530 +0.00(+1.11%)
Mar 29, 2007 0.0920 0.0950 0.0900 0.0900 299,483 -0.01(-5.26%)
Mar 28, 2007 0.0950 0.0950 0.0900 0.0950 182,785 +0.00(+0.00%)
Mar 27, 2007 0.0950 0.0950 0.0900 0.0950 149,926 +0.00(+0.00%)
Mar 26, 2007 0.0950 0.1000 0.0950 0.0950 258,543 -0.01(-5.00%)
Mar 23, 2007 0.0950 0.1000 0.0900 0.1000 366,563 +0.01(+5.26%)
Mar 22, 2007 0.1000 0.1060 0.0950 0.0950 349,126 -0.01(-5.00%)
Mar 21, 2007 0.1100 0.1100 0.1000 0.1000 321,867 -0.00(-4.76%)
Mar 20, 2007 0.1100 0.1100 0.1050 0.1050 178,750 -0.01(-4.55%)
Mar 19, 2007 0.1200 0.1200 0.1100 0.1100 180,000 +0.00(+0.00%)
Mar 16, 2007 0.1150 0.1200 0.1100 0.1100 54,000 -0.01(-4.35%)
Mar 15, 2007 0.1050 0.1150 0.1050 0.1150 55,307 +0.01(+15.00%)
Mar 14, 2007 0.1100 0.1100 0.1000 0.1000 76,295 -0.01(-9.09%)
Mar 13, 2007 0.1100 0.1100 0.1000 0.1100 17,620 -0.01(-8.33%)
Mar 12, 2007 0.1100 0.1200 0.1000 0.1200 278,235 +0.02(+20.00%)
Mar 09, 2007 0.1000 0.1050 0.1000 0.1000 54,319 +0.00(+0.00%)
Mar 08, 2007 0.1100 0.1250 0.1000 0.1000 93,125 -0.01(-9.09%)
Mar 07, 2007 0.1150 0.1250 0.1100 0.1100 125,918 -0.01(-4.35%)
Mar 06, 2007 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+4.55%)
Mar 05, 2007 0.1000 0.1100 0.1000 0.1100 40,200 +0.01(+10.00%)
Mar 02, 2007 0.1100 0.1150 0.1000 0.1000 283,832 -0.01(-9.09%)
Mar 01, 2007 0.1000 0.1100 0.0950 0.1100 642,765 +0.01(+4.76%)
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%)
Dec 01, 2006 0.5800 0.6000 0.5600 0.5700 193,475 +0.01(+1.79%)
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%)
Sep 01, 2006 1.500 1.500 1.300 1.300 7,691 -0.20(-13.33%)
Aug 31, 2006 1.700 1.700 1.500 1.500 13,350 -0.28(-15.73%)
Aug 30, 2006 2.050 2.050 1.500 1.780 35,100 -0.27(-13.17%)
Aug 29, 2006 2.000 2.050 2.000 2.050 3,760 +0.55(+36.67%)
Aug 28, 2006 1.750 2.250 1.500 1.500 3,750 +0.00(+0.00%)
Aug 25, 2006 1.350 1.750 1.350 1.500 9,000 -0.05(-3.23%)
Aug 24, 2006 1.550 1.550 1.250 1.550 10,900 +0.05(+3.33%)
Aug 23, 2006 1.250 1.500 1.250 1.500 2,050 +0.49(+48.51%)
Aug 22, 2006 0.7500 1.200 0.7500 1.010 22,800 +0.30(+42.25%)
Aug 21, 2006 0.4000 0.7100 0.4000 0.7100 35,378 +0.31(+77.50%)
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.