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 +0.0012 (+25.53%)
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, 2010 0.1110 0.1110 0.1110 0.1110 300 +0.00(+0.00%)
Apr 29, 2010 0.1000 0.1110 0.1000 0.1110 5,300 +0.00(+0.91%)
Apr 27, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 26, 2010 0.1100 0.1100 0.1100 0.1100 8,807 -0.01(-8.33%)
Apr 21, 2010 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 20, 2010 0.1300 0.1300 0.1300 0.1300 21,700 +0.00(+0.00%)
Apr 19, 2010 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 16, 2010 0.1300 0.1300 0.1300 0.1300 5,484 +0.00(+0.00%)
Apr 14, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 13, 2010 0.1300 0.1300 0.1300 0.1300 26,050 +0.01(+8.33%)
Apr 12, 2010 0.1200 0.1200 0.1200 0.1200 3,693 +0.00(+0.00%)
Apr 09, 2010 0.1300 0.1300 0.1200 0.1200 24,950 -0.01(-7.69%)
Apr 08, 2010 0.1100 0.1300 0.1100 0.1300 9,000 +0.03(+30.00%)
Apr 01, 2010 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 31, 2010 0.1200 0.1200 0.1200 0.1200 16,410 +0.01(+9.09%)
Mar 30, 2010 0.1100 0.1100 0.1100 0.1100 8,894 -0.01(-8.33%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 24, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2010 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 22, 2010 0.1150 0.1200 0.1150 0.1200 4,700 -0.01(-7.69%)
Mar 18, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 17, 2010 0.1200 0.1400 0.1000 0.1000 23,830 -0.03(-23.08%)
Mar 16, 2010 0.1200 0.1300 0.1100 0.1300 31,500 +0.00(+0.00%)
Mar 10, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2010 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Mar 08, 2010 0.1100 0.1300 0.1100 0.1300 24,500 +0.03(+30.00%)
Mar 05, 2010 0.0850 0.1100 0.0850 0.1000 6,100 -0.02(-20.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 02, 2010 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-7.69%)
Mar 01, 2010 0.1300 0.1300 0.1300 0.1300 3,000 +0.03(+30.00%)
Feb 26, 2010 0.1300 0.1300 0.1000 0.1000 2,217 -0.03(-23.08%)
Feb 25, 2010 0.1200 0.1300 0.1200 0.1300 25,000 +0.01(+4.00%)
Feb 24, 2010 0.1050 0.1250 0.1050 0.1250 23,000 -0.02(-16.67%)
Feb 23, 2010 0.1000 0.1500 0.1000 0.1500 40,000 +0.05(+50.00%)
Feb 22, 2010 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Feb 19, 2010 0.1050 0.1200 0.0950 0.0950 22,100 -0.01(-5.00%)
Feb 18, 2010 0.1000 0.1001 0.1000 0.1000 159,930 -0.00(-0.99%)
Feb 17, 2010 0.1010 0.1010 0.1010 0.1010 8,499 -0.00(-3.81%)
Feb 16, 2010 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Feb 12, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2010 0.1250 0.1250 0.1010 0.1100 77,135 +0.00(+0.00%)
Feb 10, 2010 0.1200 0.1200 0.1100 0.1100 10,000 -0.01(-8.33%)
Feb 09, 2010 0.1400 0.1500 0.1200 0.1200 27,500 -0.01(-4.00%)
Feb 08, 2010 0.1200 0.1250 0.1200 0.1250 13,629 +0.01(+4.17%)
Feb 05, 2010 0.1250 0.1250 0.1200 0.1200 11,500 -0.01(-4.00%)
Feb 04, 2010 0.1200 0.1250 0.1200 0.1250 100,000 +0.00(+0.00%)
Feb 03, 2010 0.1300 0.1300 0.1250 0.1250 30,000 +0.01(+4.17%)
Feb 02, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 01, 2010 0.1200 0.1200 0.1200 0.1200 5,499 +0.00(+0.00%)
Jan 29, 2010 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-14.29%)
Jan 28, 2010 0.1000 0.1500 0.1000 0.1400 22,300 -0.01(-6.67%)
Jan 27, 2010 0.1000 0.1500 0.1000 0.1500 6,700 +0.02(+15.38%)
Jan 26, 2010 0.1400 0.1400 0.1200 0.1300 9,750 +0.01(+8.33%)
Jan 25, 2010 0.1200 0.1200 0.1200 0.1200 5,000 -0.03(-20.00%)
Jan 22, 2010 0.1400 0.1500 0.1100 0.1500 35,850 +0.01(+7.14%)
Jan 21, 2010 0.1410 0.1410 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 20, 2010 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 19, 2010 0.1400 0.1500 0.1000 0.1400 22,115 +0.00(+0.00%)
Jan 15, 2010 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 14, 2010 0.1450 0.1550 0.1450 0.1450 101,914 -0.01(-3.33%)
Jan 13, 2010 0.1550 0.1550 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 12, 2010 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 11, 2010 0.1600 0.1600 0.1450 0.1500 15,700 -0.01(-3.85%)
Jan 08, 2010 0.1520 0.1600 0.1520 0.1560 10,400 +0.01(+4.00%)
Jan 07, 2010 0.1450 0.1500 0.1450 0.1500 21,300 -0.01(-7.41%)
Jan 06, 2010 0.1600 0.1620 0.1600 0.1620 6,200 +0.00(+1.25%)
Jan 05, 2010 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.23%)
Jan 04, 2010 0.1620 0.1620 0.1620 0.1620 5,500 +0.01(+9.83%)
Dec 31, 2009 0.1475 0.1475 0.1475 0 -0.01(-7.81%)
Dec 30, 2009 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Dec 29, 2009 0.1600 0.1600 0.1475 0.1600 2,000 -0.00(-1.23%)
Dec 28, 2009 0.1475 0.1620 0.1475 0.1620 2,000 +0.01(+9.83%)
Dec 24, 2009 0.1600 0.1600 0.1475 0.1475 196,976 -0.01(-7.81%)
Dec 23, 2009 0.1600 0.1600 0.1475 0.1600 27,455 +0.01(+6.67%)
Dec 22, 2009 0.1480 0.1500 0.1475 0.1500 53,400 -0.01(-6.25%)
Dec 21, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Dec 18, 2009 0.1400 0.1600 0.1400 0.1600 98,176 +0.02(+14.29%)
Dec 17, 2009 0.1350 0.1400 0.1350 0.1400 77,900 +0.01(+7.69%)
Dec 16, 2009 0.1300 0.1350 0.1300 0.1300 85,700 -0.00(-1.89%)
Dec 15, 2009 0.1300 0.1325 0.1300 0.1325 66,250 +0.01(+10.42%)
Dec 14, 2009 0.1120 0.1250 0.1120 0.1200 111,280 +0.01(+9.09%)
Dec 11, 2009 0.1090 0.1120 0.1050 0.1100 79,279 +0.00(+0.00%)
Dec 10, 2009 0.1050 0.1100 0.1050 0.1100 9,445 +0.01(+10.00%)
Dec 09, 2009 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 08, 2009 0.0900 0.1000 0.0900 0.1000 108,166 +0.01(+17.65%)
Dec 07, 2009 0.0850 0.0850 0.0850 0.0850 900 +0.00(+0.00%)
Dec 03, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 01, 2009 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
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%)
Sep 01, 2009 0.0900 0.0900 0.0900 0.0900 8,430 -0.01(-5.26%)
Aug 28, 2009 0.0950 0.0950 0.0950 0 +0.01(+9.20%)
Aug 27, 2009 0.0870 0.0870 0.0870 0.0870 8,000 +0.00(+0.00%)
Aug 26, 2009 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+0.00%)
Aug 25, 2009 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+0.00%)
Aug 24, 2009 0.0870 0.0870 0.0870 0.0870 7,217 -0.01(-8.42%)
Aug 20, 2009 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+11.76%)
Aug 18, 2009 0.0950 0.0970 0.0850 0.0850 36,357 -0.01(-10.53%)
Aug 14, 2009 0.0970 0.0970 0.0950 0.0950 10,500 -0.00(-4.04%)
Aug 13, 2009 0.0970 0.0990 0.0970 0.0990 20,000 +0.00(+4.21%)
Aug 12, 2009 0.0950 0.0950 0.0950 0.0950 22,000 +0.00(+0.00%)
Aug 11, 2009 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+11.76%)
Aug 10, 2009 0.0900 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Aug 07, 2009 0.0900 0.0900 0.0850 0.0900 15,875 +0.00(+0.00%)
Aug 06, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 05, 2009 0.0900 0.0900 0.0900 0.0900 23,100 +0.00(+5.88%)
Aug 04, 2009 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Aug 03, 2009 0.0850 0.0850 0.0850 0.0850 12,050 +0.00(+0.00%)
Jul 30, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 29, 2009 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 27, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 24, 2009 0.0850 0.0850 0.0850 0.0850 8,500 +0.00(+0.00%)
Jul 23, 2009 0.0850 0.0850 0.0850 0.0850 9,898 +0.00(+0.00%)
Jul 22, 2009 0.0900 0.0900 0.0850 0.0850 20,250 -0.00(-5.56%)
Jul 21, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Jul 20, 2009 0.0900 0.1000 0.0800 0.0800 25,000 -0.01(-11.11%)
Jul 17, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.00(-1.10%)
Jul 16, 2009 0.0910 0.0910 0.0910 0.0910 31,000 +0.00(+1.11%)
Jul 13, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 10, 2009 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jul 09, 2009 0.0900 0.0900 0.0800 0.0800 10,000 -0.02(-20.00%)
Jul 08, 2009 0.0750 0.1000 0.0750 0.1000 18,737 +0.00(+0.00%)
Jul 07, 2009 0.0900 0.1200 0.0900 0.1000 23,000 +0.02(+28.21%)
Jul 06, 2009 0.0800 0.0900 0.0780 0.0780 33,000 -0.00(-2.50%)
Jul 02, 2009 0.0900 0.0900 0.0800 0.0800 5,103 -0.01(-11.11%)
Jul 01, 2009 0.0910 0.0910 0.0900 0.0900 6,000 -0.00(-1.10%)
Jun 30, 2009 0.0910 0.0910 0.0910 0.0910 1,000 -0.02(-17.27%)
Jun 29, 2009 0.0900 0.1100 0.0900 0.1100 36,898 +0.00(+0.00%)
Jun 25, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 24, 2009 0.1100 0.1100 0.1100 0.1100 22,640 -0.01(-10.57%)
Jun 23, 2009 0.1230 0.1230 0.0750 0.1230 29,000 +0.00(+0.00%)
Jun 22, 2009 0.1200 0.1230 0.1200 0.1230 2,000 +0.00(+0.00%)
Jun 19, 2009 0.1100 0.1350 0.1100 0.1230 130,500 +0.00(+2.50%)
Jun 18, 2009 0.1100 0.1200 0.1100 0.1200 262,100 +0.01(+9.09%)
Jun 17, 2009 0.1700 0.1700 0.1100 0.1100 23,650 -0.06(-35.29%)
Jun 16, 2009 0.1050 0.1700 0.1050 0.1700 88,400 +0.07(+70.00%)
Jun 15, 2009 0.0950 0.1000 0.0950 0.1000 198,446 +0.01(+5.26%)
Jun 12, 2009 0.0800 0.0950 0.0800 0.0950 20,700 +0.01(+18.75%)
Jun 11, 2009 0.0800 0.0800 0.0800 0.0800 46,263 +0.01(+6.67%)
Jun 10, 2009 0.0750 0.0750 0.0750 0.0750 14,500 -0.01(-6.25%)
Jun 09, 2009 0.0750 0.0800 0.0600 0.0800 26,000 +0.01(+7.38%)
Jun 08, 2009 0.0700 0.0745 0.0700 0.0745 24,555 +0.00(+6.43%)
Jun 05, 2009 0.0700 0.0700 0.0700 0.0700 6,445 +0.00(+0.00%)
Jun 04, 2009 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Jun 03, 2009 0.0650 0.0650 0.0650 0.0650 6,850 +0.00(+4.00%)
Jun 01, 2009 0.0625 0.0625 0.0625 0.0625 2,000 -0.00(-3.85%)
May 29, 2009 0.0650 0.0650 0.0650 0.0650 6,500 +0.00(+4.00%)
May 28, 2009 0.0620 0.0625 0.0620 0.0625 6,500 -0.00(-3.85%)
May 22, 2009 0.0625 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
May 21, 2009 0.0610 0.0610 0.0560 0.0560 142,057 -0.00(-6.67%)
May 20, 2009 0.0700 0.0700 0.0600 0.0600 49,202 -0.01(-14.29%)
May 19, 2009 0.0700 0.0700 0.0700 0.0700 19,200 +0.00(+0.00%)
May 18, 2009 0.0700 0.0700 0.0600 0.0700 200,900 +0.00(+0.00%)
May 15, 2009 0.0700 0.0700 0.0700 0.0700 53,350 +0.00(+0.00%)
May 14, 2009 0.0650 0.0800 0.0650 0.0700 46,840 +0.01(+7.69%)
May 13, 2009 0.0640 0.0650 0.0600 0.0650 42,900 +0.00(+0.00%)
May 12, 2009 0.0640 0.0650 0.0640 0.0650 146,100 -0.00(-3.70%)
May 11, 2009 0.0660 0.0690 0.0640 0.0675 42,900 -0.00(-6.90%)
May 08, 2009 0.0660 0.0725 0.0660 0.0725 4,100 +0.01(+9.85%)
May 07, 2009 0.0660 0.0660 0.0660 0.0660 330 -0.00(-2.94%)
May 06, 2009 0.0610 0.0680 0.0610 0.0680 27,500 +0.01(+11.48%)
May 04, 2009 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
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.