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 +0.0005 (+8.47%)
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, 2014 0.0175 0.0175 0.0175 0 +0.00(+16.67%)
Apr 23, 2014 0.0150 0.0150 0.0150 0.0150 0 -0.00(-16.20%)
Apr 22, 2014 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+37.69%)
Apr 21, 2014 0.0200 0.0200 0.0130 0.0130 257,736 -0.00(-25.71%)
Apr 17, 2014 0.0175 0.0175 0.0175 0 -0.01(-35.19%)
Apr 16, 2014 0.0292 0.0292 0.0254 0.0270 30,000 -0.00(-10.00%)
Apr 15, 2014 0.0300 0.0300 0.0300 0.0300 21,100 +0.00(+15.38%)
Apr 14, 2014 0.0331 0.0331 0.0260 0.0260 16,126 +0.00(+2.77%)
Apr 11, 2014 0.0253 0.0253 0.0253 0.0253 0 -0.00(-15.67%)
Apr 10, 2014 0.0253 0.0300 0.0253 0.0300 42,025 -0.00(-13.79%)
Apr 08, 2014 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Apr 04, 2014 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Apr 03, 2014 0.0348 0.0348 0.0348 0.0348 2,000 +0.01(+37.55%)
Apr 02, 2014 0.0300 0.0300 0.0253 0.0253 50,000 -0.01(-36.75%)
Mar 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 18, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 14, 2014 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Mar 13, 2014 0.0250 0.0310 0.0250 0.0310 59,800 +0.01(+24.00%)
Mar 12, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 11, 2014 0.0250 0.0250 0.0250 0.0250 5,000 -0.01(-28.57%)
Mar 04, 2014 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 03, 2014 0.0250 0.0250 0.0250 0.0250 20,676 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0350 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2014 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Feb 25, 2014 0.0250 0.0350 0.0250 0.0350 3,300 +0.00(+0.00%)
Feb 24, 2014 0.0250 0.0350 0.0250 0.0350 1,100 +0.01(+16.67%)
Feb 20, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 18, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Feb 12, 2014 0.0250 0.0250 0.0250 0.0250 21,960 +0.00(+0.00%)
Feb 11, 2014 0.0250 0.0250 0.0210 0.0250 267,893 +0.00(+0.00%)
Feb 10, 2014 0.0260 0.0260 0.0250 0.0250 15,000 -0.01(-28.57%)
Feb 06, 2014 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Feb 04, 2014 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jan 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 22, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2014 0.0400 0.0400 0.0400 0.0400 651 +0.01(+33.33%)
Jan 14, 2014 0.0300 0.0300 0.0300 0.0300 19,700 +0.00(+0.00%)
Jan 13, 2014 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-25.00%)
Jan 08, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 31, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 30, 2013 0.0400 0.0400 0.0260 0.0400 9,301 +0.00(+0.00%)
Dec 27, 2013 0.0330 0.0400 0.0330 0.0400 7,500 +0.00(+0.00%)
Dec 26, 2013 0.0350 0.0400 0.0350 0.0400 22,519 +0.00(+0.00%)
Dec 23, 2013 0.0400 0.0400 0.0400 1 -0.00(-11.11%)
Dec 20, 2013 0.0350 0.0450 0.0350 0.0450 0 +0.00(+0.00%)
Dec 19, 2013 0.0350 0.0450 0.0350 0.0450 2,900 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0450 0.0350 0.0450 2,800 +0.00(+0.00%)
Dec 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 06, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2013 0.0390 0.0450 0.0330 0.0450 6,600 +0.00(+0.00%)
Dec 04, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2013 0.0370 0.0400 0.0370 0.0400 40,000 +0.00(+0.00%)
Nov 25, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 22, 2013 0.0350 0.0400 0.0350 0.0400 39,000 +0.00(+0.00%)
Nov 21, 2013 0.0400 0.0400 0.0400 0.0400 39,996 -0.00(-11.11%)
Nov 20, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Nov 19, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 14, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 12, 2013 0.0320 0.0400 0.0320 0.0400 20,200 +0.00(+0.00%)
Nov 11, 2013 0.0350 0.0400 0.0350 0.0400 28,900 +0.00(+0.00%)
Nov 08, 2013 0.0350 0.0400 0.0350 0.0400 21,299 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2013 0.0400 0.0400 0.0400 0.0400 54,400 +0.00(+0.00%)
Oct 30, 2013 0.0450 0.0450 0.0400 0.0400 152,000 +0.00(+14.29%)
Oct 29, 2013 0.0350 0.0350 0.0350 0.0350 26,774 -0.00(-12.50%)
Oct 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2013 0.0350 0.0450 0.0350 0.0400 95,724 +0.00(+14.29%)
Oct 17, 2013 0.0450 0.0450 0.0350 0.0350 34,675 +0.00(+0.00%)
Oct 16, 2013 0.0350 0.0400 0.0350 0.0350 52,000 +0.00(+0.00%)
Oct 15, 2013 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2013 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Oct 07, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2013 0.0350 0.0440 0.0350 0.0350 4,851 -0.01(-22.22%)
Oct 03, 2013 0.0350 0.0450 0.0350 0.0450 45,200 +0.00(+12.50%)
Oct 02, 2013 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Sep 30, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 27, 2013 0.0400 0.0400 0.0400 0.0400 2,900 +0.00(+14.29%)
Sep 25, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 23, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+42.86%)
Sep 04, 2013 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Sep 03, 2013 0.0350 0.0500 0.0350 0.0500 17,000 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Aug 23, 2013 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Aug 22, 2013 0.0510 0.0510 0.0400 0.0400 75,700 -0.01(-20.00%)
Aug 21, 2013 0.0550 0.0550 0.0500 0.0500 11,500 +0.01(+25.00%)
Aug 20, 2013 0.0400 0.0400 0.0400 0.0400 4,600 -0.00(-11.11%)
Aug 16, 2013 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Aug 15, 2013 0.0500 0.0540 0.0400 0.0490 157,296 -0.01(-18.33%)
Aug 13, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 12, 2013 0.0600 0.0600 0.0500 0.0500 15,000 -0.01(-15.25%)
Aug 08, 2013 0.0590 0.0590 0.0590 0 +0.02(+47.50%)
Aug 07, 2013 0.0400 0.0400 0.0400 0.0400 20,000 -0.02(-33.33%)
Aug 05, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 31, 2013 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jul 30, 2013 0.0510 0.0510 0.0510 0.0510 2,000 -0.00(-1.92%)
Jul 29, 2013 0.0520 0.0520 0.0520 0.0520 9,100 -0.00(-5.45%)
Jul 26, 2013 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-6.78%)
Jul 25, 2013 0.0520 0.0590 0.0520 0.0590 34,500 +0.01(+13.46%)
Jul 22, 2013 0.0520 0.0520 0.0520 0.0520 0 -0.03(-35.00%)
Jul 17, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.03(+56.86%)
Jul 12, 2013 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Jul 11, 2013 0.0510 0.0510 0.0510 0.0510 678 -0.03(-36.25%)
Jul 10, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.02(+40.35%)
Jul 08, 2013 0.0570 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jul 02, 2013 0.0410 0.0700 0.0410 0.0700 4,000 -0.01(-12.50%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.01(+15.94%)
Jun 24, 2013 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Jun 21, 2013 0.0800 0.0800 0.0600 0.0600 31,175 -0.02(-25.00%)
Jun 20, 2013 0.0550 0.0800 0.0550 0.0800 23,598 +0.03(+45.45%)
Jun 19, 2013 0.0600 0.0600 0.0550 0.0550 26,400 -0.03(-38.89%)
Jun 18, 2013 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 14, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 12, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 03, 2013 0.0400 0.1000 0.0400 0.1000 3,725 +0.01(+11.11%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.02(+35.14%)
May 28, 2013 0.1000 0.1000 0.0400 0.0666 3,202 -0.03(-33.40%)
May 24, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
May 21, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 20, 2013 0.0800 0.0800 0.0800 0.0800 30,550 +0.00(+0.00%)
May 17, 2013 0.0900 0.0900 0.0800 0.0800 25,400 -0.02(-20.00%)
May 15, 2013 0.1000 0.1000 0.1000 0 +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.