Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Inc (OP: AGGI )

0.0064 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 25, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 24, 2013 0.1000 0.1000 0.0900 0.0900 150,000 -0.01(-10.00%)
Apr 23, 2013 0.0872 0.1000 0.0872 0.1000 10,100 +0.00(+0.00%)
Apr 22, 2013 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Apr 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2013 0.1000 0.1000 0.1000 0.1000 3,700 +0.00(+0.00%)
Apr 11, 2013 0.0989 0.1000 0.0872 0.1000 16,088 +0.00(+3.73%)
Apr 10, 2013 0.0964 0.0964 0.0964 0.0964 5,000 +0.00(+1.47%)
Apr 09, 2013 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+3.26%)
Apr 08, 2013 0.0920 0.0920 0.0920 0.0920 28,350 +0.00(+2.22%)
Apr 05, 2013 0.0920 0.0920 0.0900 0.0900 15,000 -0.01(-5.26%)
Apr 04, 2013 0.0989 0.0989 0.0860 0.0950 39,950 -0.01(-5.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Apr 01, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2013 0.1100 0.1100 0.1100 0.1100 340 +0.02(+22.22%)
Mar 27, 2013 0.0850 0.0900 0.0850 0.0900 5,000 -0.03(-25.00%)
Mar 26, 2013 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Mar 25, 2013 0.1200 0.1200 0.0900 0.1200 4,651 +0.00(+0.00%)
Mar 22, 2013 0.0900 0.1200 0.0900 0.1200 21,904 +0.03(+33.33%)
Mar 21, 2013 0.1000 0.1000 0.0900 0.0900 39,400 +0.00(+0.00%)
Mar 19, 2013 0.0900 0.0900 0.0900 0 -0.02(-16.28%)
Mar 18, 2013 0.1400 0.1400 0.1075 0.1075 1,640 -0.03(-23.21%)
Mar 15, 2013 0.1050 0.1400 0.0850 0.1400 7,325 +0.02(+12.00%)
Mar 14, 2013 0.1250 0.1250 0.1250 0.1250 19,900 -0.02(-10.71%)
Mar 12, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 11, 2013 0.1200 0.1500 0.1200 0.1500 27,450 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.07(+87.50%)
Mar 07, 2013 0.1000 0.1000 0.0800 0.0800 14,625 -0.01(-5.88%)
Mar 06, 2013 0.0850 0.0850 0.0850 0.0850 30,300 +0.01(+6.25%)
Mar 05, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 04, 2013 0.0850 0.0900 0.0800 0.0800 55,251 -0.01(-5.88%)
Mar 01, 2013 0.0800 0.0850 0.0800 0.0850 20,000 +0.03(+41.67%)
Feb 28, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 25, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 22, 2013 0.0700 0.0700 0.0600 0.0600 77,000 +0.01(+14.72%)
Feb 21, 2013 0.0610 0.0655 0.0523 0.0523 3,000 +0.03(+109.20%)
Feb 20, 2013 0.0356 0.0356 0.0250 0.0250 41,000 -0.01(-37.50%)
Feb 19, 2013 0.0359 0.0700 0.0359 0.0400 41,052 +0.00(+12.36%)
Feb 15, 2013 0.0333 0.0359 0.0200 0.0356 72,401 +0.00(+6.91%)
Feb 14, 2013 0.0333 0.0333 0.0333 0.0333 1,000 -0.00(-4.86%)
Feb 13, 2013 0.0350 0.0350 0.0350 0.0350 18,500 -0.00(-2.51%)
Feb 11, 2013 0.0359 0.0359 0.0359 0 +0.00(+0.00%)
Feb 08, 2013 0.0359 0.0359 0.0359 0.0359 5,000 +0.00(+0.00%)
Feb 06, 2013 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Feb 04, 2013 0.0310 0.0350 0.0310 0.0350 6,757 +0.00(+7.69%)
Jan 29, 2013 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Jan 28, 2013 0.0325 0.0325 0.0325 0.0325 1,000 +0.00(+4.84%)
Jan 24, 2013 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jan 18, 2013 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Jan 08, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 07, 2013 0.0300 0.0300 0.0300 0.0300 2,250 -0.00(-11.76%)
Jan 04, 2013 0.0340 0.0340 0.0340 0.0340 7,000 +0.01(+23.64%)
Jan 03, 2013 0.0275 0.0275 0.0275 0.0275 1,500 -0.00(-8.33%)
Dec 31, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2012 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-11.76%)
Dec 27, 2012 0.0340 0.0340 0.0340 0.0340 3,000 +0.01(+23.64%)
Dec 26, 2012 0.0275 0.0275 0.0275 0.0275 20,000 +0.00(+0.00%)
Dec 24, 2012 0.0275 0.0275 0.0275 0.0275 224 -0.00(-8.33%)
Dec 21, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-9.09%)
Dec 20, 2012 0.0300 0.0330 0.0300 0.0330 23,998 +0.00(+10.00%)
Dec 19, 2012 0.0350 0.0350 0.0300 0.0300 2,100 +0.00(+0.00%)
Dec 18, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 17, 2012 0.0255 0.0350 0.0255 0.0350 19,679 +0.01(+27.27%)
Dec 14, 2012 0.0275 0.0350 0.0275 0.0275 13,000 +0.00(+0.00%)
Dec 13, 2012 0.0275 0.0275 0.0275 0.0275 4,679 -0.01(-21.43%)
Dec 11, 2012 0.0350 0.0350 0.0350 0 +0.01(+65.09%)
Dec 10, 2012 0.0250 0.0300 0.0040 0.0212 53,300 -0.01(-39.43%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Dec 05, 2012 0.0350 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 29, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 28, 2012 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 26, 2012 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 20, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 16, 2012 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 15, 2012 0.0380 0.0380 0.0200 0.0250 26,500 -0.01(-33.69%)
Nov 14, 2012 0.0380 0.0380 0.0300 0.0377 20,000 +0.00(+2.45%)
Nov 13, 2012 0.0368 0.0368 0.0368 0.0368 18,500 +0.00(+5.14%)
Nov 09, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2012 0.0260 0.0350 0.0260 0.0350 15,000 +0.00(+0.00%)
Nov 07, 2012 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 06, 2012 0.0360 0.0360 0.0240 0.0350 38,000 -0.00(-4.89%)
Oct 31, 2012 0.0368 0.0368 0.0368 0.0368 0 +0.00(+15.00%)
Oct 25, 2012 0.0320 0.0320 0.0320 0 -0.00(-12.81%)
Oct 24, 2012 0.0318 0.0367 0.0315 0.0367 58,870 +0.00(+15.05%)
Oct 23, 2012 0.0319 0.0319 0.0319 0.0319 100 -0.00(-13.32%)
Oct 19, 2012 0.0368 0.0368 0.0368 0.0368 5,000 +0.00(+15.72%)
Oct 17, 2012 0.0318 0.0318 0.0318 0.0318 0 -0.01(-18.25%)
Oct 16, 2012 0.0318 0.0389 0.0318 0.0389 6,000 +0.01(+22.33%)
Oct 15, 2012 0.0318 0.0318 0.0318 0.0318 22,000 -0.01(-20.50%)
Oct 11, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 09, 2012 0.0400 0.0400 0.0400 0 +0.01(+27.80%)
Oct 06, 2012 0.0313 0.0313 0.0313 0 +0.00(+0.00%)
Oct 05, 2012 0.0313 0.0313 0.0313 0.0313 8,500 +0.00(+3.64%)
Oct 04, 2012 0.0302 0.0302 0.0302 0.0302 8,200 -0.01(-24.50%)
Oct 02, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 01, 2012 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+0.00%)
Sep 28, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 27, 2012 0.0430 0.0430 0.0300 0.0400 70,941 -0.01(-20.00%)
Sep 26, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 21, 2012 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Sep 20, 2012 0.0540 0.0540 0.0540 0.0540 2,000 +0.00(+8.00%)
Sep 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Aug 30, 2012 0.0460 0.0460 0.0400 0.0400 5,520 -0.01(-20.00%)
Aug 28, 2012 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Aug 27, 2012 0.0550 0.0550 0.0460 0.0460 6,500 -0.00(-8.00%)
Aug 23, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2012 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 11, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 10, 2012 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 09, 2012 0.0550 0.0550 0.0550 0.0550 8,175 +0.00(+0.00%)
Aug 08, 2012 0.0550 0.0550 0.0550 0.0550 1,800 +0.00(+0.00%)
Aug 07, 2012 0.0550 0.0550 0.0550 0.0550 2,053 -0.01(-15.38%)
Aug 01, 2012 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 26, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 24, 2012 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 23, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+4.35%)
Jul 18, 2012 0.0575 0.0575 0.0575 0 -0.01(-17.86%)
Jul 17, 2012 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jul 16, 2012 0.0600 0.0600 0.0600 0.0600 4,100 +0.00(+0.00%)
Jul 14, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 13, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+17.65%)
Jul 12, 2012 0.0650 0.0650 0.0510 0.0510 51,500 -0.02(-27.14%)
Jul 10, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 06, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2012 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Jun 28, 2012 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Jun 25, 2012 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 05, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 25, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 24, 2012 0.0700 0.0700 0.0500 0.0500 3,263 +0.00(+0.00%)
May 22, 2012 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 18, 2012 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 17, 2012 0.0570 0.0570 0.0500 0.0500 9,000 -0.02(-28.57%)
May 16, 2012 0.0700 0.0700 0.0570 0.0700 6,000 +0.00(+0.00%)
May 15, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+22.81%)
May 14, 2012 0.0500 0.0570 0.0500 0.0570 12,250 +0.00(+0.00%)
May 11, 2012 0.0570 0.0570 0.0570 0.0570 1,100 +0.00(+0.00%)
May 07, 2012 0.0570 0.0570 0.0570 0 -0.01(-18.57%)
May 04, 2012 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
May 03, 2012 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 02, 2012 0.0600 0.0700 0.0600 0.0700 2,150 +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.