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 (%)
Sep 30, 2021 0.0360 0.0395 0.0330 0.0385 580,957 +0.00(+0.00%)
Sep 29, 2021 0.0330 0.0440 0.0330 0.0385 94,725 +0.00(+1.85%)
Sep 28, 2021 0.0379 0.0379 0.0320 0.0378 111,756 -0.00(-0.26%)
Sep 27, 2021 0.0362 0.0469 0.0310 0.0379 352,606 -0.00(-6.19%)
Sep 24, 2021 0.0380 0.0480 0.0380 0.0404 268,566 -0.01(-15.83%)
Sep 23, 2021 0.0400 0.0484 0.0400 0.0480 215,506 +0.01(+23.08%)
Sep 22, 2021 0.0400 0.0480 0.0390 0.0390 333,756 +0.00(+0.52%)
Sep 21, 2021 0.0480 0.0500 0.0368 0.0388 942,422 -0.02(-29.45%)
Sep 20, 2021 0.0600 0.0600 0.0460 0.0550 437,454 -0.00(-6.78%)
Sep 17, 2021 0.0430 0.0590 0.0430 0.0590 530,174 +0.01(+18.00%)
Sep 16, 2021 0.0500 0.0500 0.0450 0.0500 411,328 -0.00(-1.57%)
Sep 15, 2021 0.0560 0.0591 0.0450 0.0508 1,121,112 -0.00(-4.51%)
Sep 14, 2021 0.0400 0.0614 0.0320 0.0532 2,328,937 +0.01(+25.47%)
Sep 13, 2021 0.0520 0.0755 0.0343 0.0424 3,912,260 -0.01(-17.03%)
Sep 10, 2021 0.0220 0.1490 0.0213 0.0511 27,687,984 +0.03(+146.86%)
Sep 09, 2021 0.0180 0.0279 0.0155 0.0207 4,052,130 +0.01(+158.75%)
Sep 08, 2021 0.0190 0.0190 0.0080 0.0080 28,200 -0.00(-13.98%)
Sep 07, 2021 0.0150 0.0150 0.0042 0.0093 111,586 -0.01(-49.73%)
Sep 03, 2021 0.0150 0.0200 0.0150 0.0185 43,045 -0.00(-11.90%)
Sep 02, 2021 0.0188 0.0210 0.0150 0.0210 276,700 +0.00(+7.14%)
Sep 01, 2021 0.0180 0.0197 0.0151 0.0196 811,744 -0.00(-2.00%)
Aug 31, 2021 0.0250 0.0250 0.0150 0.0200 908,834 +0.00(+0.00%)
Aug 30, 2021 0.0200 0.0280 0.0115 0.0200 2,718,465 +0.01(+76.99%)
Aug 27, 2021 0.0061 0.0200 0.0061 0.0113 3,422,672 +0.01(+126.00%)
Aug 26, 2021 0.0063 0.0063 0.0050 0.0050 195,872 -0.00(-20.63%)
Aug 25, 2021 0.0063 0.0063 0.0063 0.0063 47,500 -0.00(-7.35%)
Aug 24, 2021 0.0070 0.0078 0.0068 0.0068 118,500 +0.00(+6.25%)
Aug 23, 2021 0.0064 0.0064 0.0064 0.0064 1,000 -0.00(-23.81%)
Aug 19, 2021 0.0084 0.0084 0.0084 0 +0.00(+7.69%)
Aug 18, 2021 0.0070 0.0078 0.0070 0.0078 30,500 -0.00(-8.24%)
Aug 17, 2021 0.0079 0.0100 0.0070 0.0085 206,300 +0.00(+37.10%)
Aug 13, 2021 0.0062 0.0062 0.0062 0 -0.00(-16.22%)
Aug 12, 2021 0.0080 0.0080 0.0074 0.0074 19,900 +0.00(+0.00%)
Aug 10, 2021 0.0074 0.0074 0.0074 0 -0.00(-7.50%)
Aug 06, 2021 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Aug 05, 2021 0.0087 0.0087 0.0081 0.0081 23,560 -0.00(-19.00%)
Aug 04, 2021 0.0100 0.0100 0.0100 0.0100 1,040 +0.00(+0.00%)
Aug 02, 2021 0.0100 0.0100 0.0100 0 +0.00(+12.36%)
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%)
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.