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 (%)
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%)
May 02, 2011 0.1800 0.1800 0.1720 0.1720 48,603 -0.03(-14.00%)
Apr 29, 2011 0.2000 0.2000 0.2000 0.2000 4,000 -0.03(-13.04%)
Apr 28, 2011 0.1700 0.2300 0.1700 0.2300 21,500 +0.01(+4.55%)
Apr 27, 2011 0.1600 0.2400 0.1600 0.2200 49,500 +0.06(+37.50%)
Apr 26, 2011 0.1900 0.2600 0.1600 0.1600 67,100 -0.03(-15.79%)
Apr 25, 2011 0.2100 0.2100 0.1700 0.1900 55,525 -0.01(-5.00%)
Apr 21, 2011 0.2900 0.2900 0.2000 0.2000 41,500 -0.01(-4.76%)
Apr 20, 2011 0.2900 0.2900 0.1550 0.2100 296,524 -0.08(-27.59%)
Apr 19, 2011 0.2600 0.2900 0.2600 0.2900 6,200 +0.01(+3.57%)
Apr 18, 2011 0.2550 0.2800 0.2500 0.2800 26,917 -0.01(-3.45%)
Apr 15, 2011 0.2600 0.2900 0.2600 0.2900 56,434 +0.04(+16.00%)
Apr 14, 2011 0.2500 0.2500 0.2500 0.2500 5,300 -0.01(-3.85%)
Apr 13, 2011 0.2550 0.2600 0.2500 0.2600 11,000 +0.00(+0.00%)
Apr 12, 2011 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 11, 2011 0.2600 0.2600 0.2100 0.2600 51,311 -0.01(-3.70%)
Apr 07, 2011 0.2700 0.2700 0.2700 0.2700 0 -0.02(-6.51%)
Apr 06, 2011 0.2720 0.2888 0.2700 0.2888 36,725 +0.01(+3.14%)
Apr 05, 2011 0.2800 0.2800 0.2800 0.2800 6,877 +0.00(+0.00%)
Apr 04, 2011 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Apr 01, 2011 0.2800 0.2800 0.2700 0.2800 36,200 +0.00(+0.00%)
Mar 31, 2011 0.2700 0.2800 0.2700 0.2800 11,800 +0.01(+3.70%)
Mar 30, 2011 0.2700 0.2700 0.2700 0.2700 7,400 -0.01(-3.57%)
Mar 29, 2011 0.2720 0.2800 0.2720 0.2800 30,000 +0.00(+0.00%)
Mar 28, 2011 0.2780 0.2800 0.2780 0.2800 40,680 +0.00(+0.00%)
Mar 25, 2011 0.2800 0.2800 0.2800 0.2800 25,100 +0.01(+1.82%)
Mar 24, 2011 0.2750 0.2750 0.2750 0.2750 2,766 +0.00(+1.10%)
Mar 23, 2011 0.2600 0.2800 0.2600 0.2720 26,520 +0.00(+0.74%)
Mar 22, 2011 0.2680 0.2750 0.2680 0.2700 101,500 +0.00(+1.12%)
Mar 21, 2011 0.2600 0.2670 0.2600 0.2670 20,900 +0.01(+2.69%)
Mar 18, 2011 0.2550 0.2600 0.2550 0.2600 21,506 +0.01(+1.96%)
Mar 17, 2011 0.2600 0.2600 0.2550 0.2550 30,000 -0.01(-1.92%)
Mar 16, 2011 0.2500 0.2600 0.2500 0.2600 18,000 +0.01(+4.00%)
Mar 15, 2011 0.2500 0.2500 0.2500 0.2500 32,440 +0.01(+4.17%)
Mar 14, 2011 0.2500 0.2500 0.2400 0.2400 120,700 -0.03(-10.45%)
Mar 11, 2011 0.2500 0.2680 0.2500 0.2680 15,000 +0.02(+7.20%)
Mar 10, 2011 0.2600 0.2600 0.2500 0.2500 55,750 -0.01(-3.85%)
Mar 09, 2011 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Mar 08, 2011 0.2600 0.2600 0.2600 0.2600 16,600 -0.01(-1.92%)
Mar 07, 2011 0.2651 0.2651 0.2600 0.2651 55,600 +0.01(+1.96%)
Mar 04, 2011 0.2651 0.2651 0.2400 0.2600 37,700 +0.00(+0.00%)
Mar 03, 2011 0.2699 0.2699 0.2300 0.2600 10,400 -0.01(-3.67%)
Mar 02, 2011 0.2700 0.2700 0.2220 0.2699 257,700 +0.03(+12.46%)
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.