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 (%)
Jul 30, 2021 0.0089 0.0089 0.0089 0.0089 4,500 +0.00(+21.92%)
Jul 29, 2021 0.0073 0.0073 0.0073 0.0073 12,500 -0.00(-34.23%)
Jul 27, 2021 0.0111 0.0111 0.0111 0 +0.00(+5.71%)
Jul 26, 2021 0.0100 0.0105 0.0070 0.0105 147,500 +0.00(+5.00%)
Jul 23, 2021 0.0100 0.0100 0.0100 0.0100 203,000 +0.00(+0.00%)
Jul 22, 2021 0.0066 0.0100 0.0066 0.0100 228,100 +0.00(+16.28%)
Jul 21, 2021 0.0085 0.0086 0.0065 0.0086 381,266 -0.00(-3.37%)
Jul 19, 2021 0.0089 0.0089 0.0089 0 +0.00(+27.14%)
Jul 16, 2021 0.0095 0.0095 0.0068 0.0070 357,066 -0.00(-2.78%)
Jul 15, 2021 0.0090 0.0090 0.0070 0.0072 291,200 -0.00(-20.00%)
Jul 14, 2021 0.0101 0.0101 0.0062 0.0090 1,205,441 -0.00(-10.89%)
Jul 13, 2021 0.0180 0.0189 0.0101 0.0101 1,439,226 -0.01(-43.26%)
Jul 12, 2021 0.0124 0.0260 0.0110 0.0178 4,127,959 +0.00(+37.98%)
Jul 09, 2021 0.0125 0.0129 0.0125 0.0129 41,800 +0.00(+0.00%)
Jul 08, 2021 0.0101 0.0129 0.0101 0.0129 8,000 -0.00(-0.77%)
Jul 07, 2021 0.0117 0.0130 0.0117 0.0130 720,078 +0.00(+12.07%)
Jul 06, 2021 0.0116 0.0116 0.0077 0.0116 54,600 +0.00(+50.65%)
Jul 02, 2021 0.0077 0.0077 0.0077 0.0077 47,338 -0.00(-35.83%)
Jul 01, 2021 0.0109 0.0120 0.0109 0.0120 30,888 +0.00(+50.00%)
Jun 30, 2021 0.0080 0.0080 0.0074 0.0080 153,888 +0.00(+0.00%)
Jun 29, 2021 0.0110 0.0110 0.0080 0.0080 12,837 -0.00(-27.27%)
Jun 28, 2021 0.0105 0.0120 0.0101 0.0110 27,300 -0.00(-8.33%)
Jun 25, 2021 0.0091 0.0120 0.0091 0.0120 45,000 +0.00(+36.36%)
Jun 24, 2021 0.0134 0.0134 0.0070 0.0088 234,600 -0.00(-34.33%)
Jun 23, 2021 0.0088 0.0134 0.0066 0.0134 181,565 +0.00(+34.00%)
Jun 21, 2021 0.0100 0.0100 0.0100 0 -0.00(-25.37%)
Jun 17, 2021 0.0134 0.0134 0.0134 0 -0.00(-0.74%)
Jun 14, 2021 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 11, 2021 0.0075 0.0135 0.0075 0.0135 7,100 +0.00(+3.85%)
Jun 10, 2021 0.0130 0.0130 0.0130 0.0130 65,000 +0.00(+18.18%)
Jun 09, 2021 0.0120 0.0120 0.0110 0.0110 343,030 -0.00(-18.52%)
Jun 08, 2021 0.0148 0.0148 0.0135 0.0135 30,890 -0.00(-23.30%)
Jun 07, 2021 0.0188 0.0194 0.0120 0.0176 35,500 -0.00(-7.37%)
Jun 04, 2021 0.0142 0.0190 0.0090 0.0190 1,634,866 +0.00(+33.80%)
Jun 03, 2021 0.0179 0.0179 0.0142 0.0142 105,755 +0.00(+0.71%)
Jun 02, 2021 0.0172 0.0193 0.0141 0.0141 345,050 -0.01(-26.94%)
Jun 01, 2021 0.0193 0.0193 0.0193 0.0193 8,353 +0.00(+0.00%)
May 28, 2021 0.0190 0.0217 0.0172 0.0193 208,000 +0.00(+1.58%)
May 27, 2021 0.0216 0.0216 0.0173 0.0190 146,000 +0.00(+11.76%)
May 26, 2021 0.0194 0.0210 0.0170 0.0170 263,590 -0.00(-19.05%)
May 25, 2021 0.0190 0.0210 0.0170 0.0210 23,363 -0.00(-3.23%)
May 24, 2021 0.0215 0.0217 0.0215 0.0217 12,000 +0.00(+27.65%)
May 21, 2021 0.0195 0.0195 0.0170 0.0170 75,784 -0.00(-1.16%)
May 20, 2021 0.0170 0.0172 0.0170 0.0172 147,666 +0.00(+1.18%)
May 19, 2021 0.0170 0.0170 0.0170 0.0170 11,434 -0.00(-0.58%)
May 18, 2021 0.0219 0.0219 0.0171 0.0171 69,584 +0.00(+0.59%)
May 17, 2021 0.0160 0.0196 0.0160 0.0170 338,090 -0.00(-22.73%)
May 14, 2021 0.0220 0.0220 0.0220 0.0220 10,030 +0.00(+0.00%)
May 13, 2021 0.0185 0.0225 0.0145 0.0220 1,044,534 +0.00(+12.82%)
May 12, 2021 0.0163 0.0195 0.0136 0.0195 944,964 +0.00(+14.71%)
May 11, 2021 0.0163 0.0170 0.0150 0.0170 148,752 +0.00(+6.25%)
May 10, 2021 0.0150 0.0176 0.0150 0.0160 430,445 +0.00(+5.96%)
May 07, 2021 0.0170 0.0176 0.0151 0.0151 261,700 -0.00(-11.18%)
May 06, 2021 0.0180 0.0259 0.0141 0.0170 1,526,242 -0.00(-5.56%)
May 05, 2021 0.0210 0.0259 0.0170 0.0180 555,199 -0.01(-25.93%)
May 04, 2021 0.0170 0.0249 0.0156 0.0243 974,482 +0.01(+42.94%)
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.