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, 2012 0.0600 0.0700 0.0600 0.0700 14,022 -0.01(-12.50%)
Apr 27, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
Apr 26, 2012 0.0800 0.0800 0.0600 0.0600 4,000 -0.01(-20.00%)
Apr 24, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 18, 2012 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 16, 2012 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 11, 2012 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2012 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 30, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2012 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Mar 27, 2012 0.0730 0.0730 0.0730 0.0730 8,000 +0.00(+1.39%)
Mar 26, 2012 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+0.00%)
Mar 22, 2012 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Mar 21, 2012 0.0750 0.0750 0.0570 0.0700 22,000 -0.00(-6.67%)
Mar 19, 2012 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 16, 2012 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Mar 15, 2012 0.0747 0.0750 0.0747 0.0750 7,499 +0.02(+32.74%)
Mar 14, 2012 0.0565 0.0565 0.0565 0.0565 10,000 +0.00(+0.00%)
Mar 13, 2012 0.0740 0.0750 0.0565 0.0565 66,100 -0.02(-24.67%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2012 0.0800 0.0800 0.0750 0.0750 4,400 +0.00(+0.00%)
Mar 07, 2012 0.0750 0.0750 0.0750 0.0750 1,500 +0.01(+15.38%)
Mar 06, 2012 0.0650 0.0650 0.0650 0.0650 300 +0.00(+0.00%)
Mar 05, 2012 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 02, 2012 0.0800 0.0800 0.0650 0.0650 4,500 -0.01(-18.75%)
Feb 29, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2012 0.0750 0.0800 0.0650 0.0800 12,800 +0.01(+6.67%)
Feb 27, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Feb 24, 2012 0.0500 0.0800 0.0500 0.0700 22,200 -0.01(-12.50%)
Feb 23, 2012 0.0700 0.0800 0.0700 0.0800 6,588 +0.00(+0.00%)
Feb 22, 2012 0.0700 0.0800 0.0650 0.0800 25,000 +0.01(+14.29%)
Feb 21, 2012 0.0700 0.0700 0.0675 0.0700 104,000 +0.00(+0.00%)
Feb 16, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2012 0.0610 0.0700 0.0610 0.0700 11,000 +0.00(+0.00%)
Feb 14, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Feb 13, 2012 0.0700 0.0700 0.0600 0.0600 13,800 +0.01(+20.00%)
Feb 10, 2012 0.0550 0.0700 0.0500 0.0500 23,000 -0.01(-23.08%)
Feb 09, 2012 0.0650 0.0650 0.0650 0.0650 110,200 +0.00(+0.00%)
Feb 08, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Feb 07, 2012 0.0700 0.0700 0.0600 0.0600 26,812 -0.02(-25.00%)
Feb 03, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 02, 2012 0.0700 0.0700 0.0600 0.0600 2,699 -0.00(-4.00%)
Feb 01, 2012 0.0610 0.0625 0.0600 0.0625 27,135 +0.00(+2.46%)
Jan 31, 2012 0.0610 0.0610 0.0610 0.0610 11,500 -0.01(-12.86%)
Jan 26, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2012 0.0800 0.0800 0.0700 0.0700 8,000 -0.01(-12.50%)
Jan 24, 2012 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 20, 2012 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 18, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2012 0.0600 0.0800 0.0600 0.0650 7,115 -0.01(-18.75%)
Jan 12, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 11, 2012 0.0700 0.0700 0.0600 0.0600 46,000 -0.00(-1.64%)
Jan 10, 2012 0.0610 0.0610 0.0610 0.0610 7,036 -0.02(-23.75%)
Jan 05, 2012 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Jan 03, 2012 0.0740 0.0740 0.0740 0 +0.00(+1.37%)
Dec 30, 2011 0.0730 0.0730 0.0730 0.0730 7,000 +0.01(+12.31%)
Dec 29, 2011 0.0730 0.0730 0.0650 0.0650 3,500 +0.01(+8.33%)
Dec 28, 2011 0.0675 0.0675 0.0600 0.0600 15,361 -0.01(-11.11%)
Dec 27, 2011 0.0675 0.0675 0.0675 0.0675 3,000 -0.01(-12.34%)
Dec 21, 2011 0.0770 0.0770 0.0770 0.0770 0 +0.01(+18.46%)
Dec 20, 2011 0.0770 0.0770 0.0650 0.0650 2,500 +0.01(+8.33%)
Dec 19, 2011 0.0770 0.0770 0.0600 0.0600 2,448 +0.00(+0.00%)
Dec 14, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.02(-21.05%)
Dec 13, 2011 0.0780 0.0780 0.0600 0.0760 24,966 +0.01(+8.57%)
Dec 12, 2011 0.0700 0.0700 0.0700 0.0700 36,000 -0.01(-12.50%)
Dec 09, 2011 0.0800 0.0800 0.0700 0.0800 14,563 +0.01(+14.29%)
Dec 08, 2011 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Dec 07, 2011 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 05, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2011 0.0700 0.0700 0.0600 0.0600 57,000 -0.02(-25.00%)
Nov 30, 2011 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 29, 2011 0.0600 0.0700 0.0600 0.0700 11,000 +0.00(+0.00%)
Nov 28, 2011 0.0700 0.0700 0.0700 0.0700 8,700 +0.00(+0.00%)
Nov 22, 2011 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 17, 2011 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 14, 2011 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 11, 2011 0.0800 0.0800 0.0750 0.0750 29,920 -0.01(-11.76%)
Nov 09, 2011 0.0850 0.0850 0.0850 0 -0.00(-5.35%)
Nov 01, 2011 0.0898 0.0898 0.0898 0.0898 0 -0.00(-0.22%)
Oct 31, 2011 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+20.00%)
Oct 28, 2011 0.0750 0.0750 0.0750 0.0750 8,400 -0.01(-16.67%)
Oct 27, 2011 0.0750 0.0900 0.0750 0.0900 1,930 +0.00(+0.00%)
Oct 26, 2011 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 21, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 19, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 17, 2011 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 14, 2011 0.0700 0.0700 0.0700 0.0700 15,843 -0.02(-22.22%)
Oct 13, 2011 0.0750 0.0900 0.0700 0.0900 7,200 +0.00(+5.88%)
Oct 12, 2011 0.0750 0.0850 0.0750 0.0850 3,500 -0.00(-5.56%)
Oct 06, 2011 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 30, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 23, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 22, 2011 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Sep 15, 2011 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 14, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 09, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 06, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 02, 2011 0.0750 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Sep 01, 2011 0.0800 0.0800 0.0750 0.0750 33,957 -0.01(-6.25%)
Aug 30, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 26, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 25, 2011 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 24, 2011 0.0800 0.0850 0.0800 0.0800 37,897 +0.00(+0.00%)
Aug 23, 2011 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Aug 22, 2011 0.0600 0.0600 0.0600 0.0600 57,200 -0.01(-20.00%)
Aug 19, 2011 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 18, 2011 0.0800 0.0800 0.0750 0.0750 11,000 +0.00(+0.00%)
Aug 17, 2011 0.0750 0.0750 0.0750 0.0750 26,103 -0.01(-16.67%)
Aug 16, 2011 0.0600 0.0900 0.0600 0.0900 12,933 +0.01(+12.50%)
Aug 12, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2011 0.0900 0.0900 0.0800 0.0800 7,500 -0.01(-11.11%)
Aug 10, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 09, 2011 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Aug 08, 2011 0.0800 0.0850 0.0800 0.0800 27,500 -0.01(-11.11%)
Aug 05, 2011 0.0900 0.0900 0.0750 0.0900 55,400 -0.01(-5.26%)
Aug 04, 2011 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.79%)
Aug 03, 2011 0.0898 0.0898 0.0898 0.0898 8,000 +0.02(+24.72%)
Aug 02, 2011 0.0720 0.0720 0.0720 0.0720 32,300 -0.02(-19.82%)
Aug 01, 2011 0.0898 0.0898 0.0898 0.0898 2,000 +0.00(+0.00%)
Jul 29, 2011 0.0898 0.0898 0.0898 0.0898 2,000 +0.02(+23.86%)
Jul 28, 2011 0.0725 0.0725 0.0725 0.0725 5,000 +0.01(+20.83%)
Jul 27, 2011 0.0600 0.0900 0.0600 0.0600 101,000 -0.03(-29.41%)
Jul 22, 2011 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 21, 2011 0.0600 0.1000 0.0600 0.0900 18,000 -0.01(-10.00%)
Jul 20, 2011 0.0900 0.1100 0.0900 0.1000 30,000 +0.01(+11.11%)
Jul 19, 2011 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 18, 2011 0.0900 0.0900 0.0900 0.0900 41,700 -0.01(-10.00%)
Jul 14, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2011 0.0903 0.1000 0.0900 0.1000 7,200 +0.00(+0.00%)
Jul 12, 2011 0.0900 0.1000 0.0900 0.1000 11,800 -0.02(-16.67%)
Jul 11, 2011 0.1150 0.1200 0.0900 0.1200 27,500 +0.03(+33.33%)
Jul 08, 2011 0.0900 0.0900 0.0900 0.0900 1,800 -0.01(-10.00%)
Jul 07, 2011 0.1000 0.1000 0.1000 0.1000 31,000 +0.01(+5.26%)
Jul 06, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jul 05, 2011 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
Jul 01, 2011 0.0950 0.1100 0.0950 0.0950 1,300 -0.01(-5.00%)
Jun 30, 2011 0.1000 0.1000 0.1000 0.1000 9,950 +0.00(+0.00%)
Jun 29, 2011 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jun 27, 2011 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 24, 2011 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jun 23, 2011 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Jun 22, 2011 0.1000 0.1000 0.1000 0.1000 202 +0.00(+0.00%)
Jun 21, 2011 0.1000 0.1000 0.1000 0.1000 59,800 +0.01(+5.26%)
Jun 20, 2011 0.1000 0.1000 0.0950 0.0950 3,200 +0.00(+4.40%)
Jun 17, 2011 0.0910 0.0910 0.0910 0.0910 688 -0.01(-9.00%)
Jun 13, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2011 0.1000 0.1000 0.1000 0.1000 375 +0.00(+0.00%)
Jun 09, 2011 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Jun 08, 2011 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Jun 07, 2011 0.1400 0.1400 0.1000 0.1000 22,300 +0.00(+0.00%)
Jun 06, 2011 0.1098 0.1300 0.1000 0.1000 59,695 -0.01(-8.93%)
Jun 03, 2011 0.1098 0.1098 0.1098 0.1098 7,500 -0.03(-21.57%)
May 24, 2011 0.1400 0.1400 0.1400 0.1400 17,200 -0.01(-5.91%)
May 23, 2011 0.1600 0.1600 0.1328 0.1488 88,118 -0.01(-7.00%)
May 20, 2011 0.1600 0.1600 0.1600 0.1600 20,861 -0.03(-15.25%)
May 18, 2011 0.1888 0.1888 0.1888 0 +0.00(+0.00%)
May 17, 2011 0.1888 0.1888 0.1888 0.1888 1,500 +0.00(+0.53%)
May 13, 2011 0.1878 0.1878 0.1878 0 +0.03(+21.16%)
May 12, 2011 0.1600 0.1600 0.1528 0.1550 13,500 -0.03(-17.90%)
May 11, 2011 0.1900 0.1900 0.1600 0.1888 70,500 -0.01(-3.18%)
May 10, 2011 0.1900 0.1950 0.1900 0.1950 12,000 -0.01(-2.50%)
May 09, 2011 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 06, 2011 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 04, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 03, 2011 0.1720 0.2000 0.1720 0.2000 7,000 +0.03(+16.28%)
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.