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
Last 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 (%)
Oct 29, 2021 0.0377 0.0444 0.0317 0.0424 92,001 -0.00(-4.93%)
Oct 28, 2021 0.0467 0.0467 0.0347 0.0446 289,609 +0.01(+27.43%)
Oct 27, 2021 0.0465 0.0499 0.0311 0.0350 271,901 -0.01(-29.58%)
Oct 26, 2021 0.0460 0.0499 0.0435 0.0497 152,196 +0.00(+5.97%)
Oct 25, 2021 0.0390 0.0490 0.0390 0.0469 381,141 +0.01(+20.26%)
Oct 22, 2021 0.0287 0.0400 0.0252 0.0390 490,891 +0.01(+41.82%)
Oct 21, 2021 0.0298 0.0302 0.0245 0.0275 462,781 -0.01(-15.64%)
Oct 20, 2021 0.0314 0.0335 0.0288 0.0326 107,300 -0.00(-3.55%)
Oct 19, 2021 0.0281 0.0370 0.0281 0.0338 58,870 -0.00(-6.11%)
Oct 18, 2021 0.0281 0.0362 0.0281 0.0360 84,180 +0.00(+1.69%)
Oct 15, 2021 0.0340 0.0354 0.0313 0.0354 118,100 -0.00(-1.67%)
Oct 14, 2021 0.0345 0.0379 0.0290 0.0360 488,875 +0.00(+0.84%)
Oct 13, 2021 0.0380 0.0389 0.0310 0.0357 192,525 +0.00(+15.16%)
Oct 12, 2021 0.0384 0.0384 0.0310 0.0310 202,800 -0.00(-8.82%)
Oct 11, 2021 0.0260 0.0380 0.0260 0.0340 199,322 +0.01(+30.77%)
Oct 08, 2021 0.0270 0.0276 0.0250 0.0260 221,099 -0.00(-1.89%)
Oct 07, 2021 0.0288 0.0288 0.0251 0.0265 86,431 -0.00(-8.30%)
Oct 06, 2021 0.0335 0.0335 0.0271 0.0289 194,350 -0.00(-13.73%)
Oct 05, 2021 0.0370 0.0370 0.0335 0.0335 231,105 -0.00(-7.20%)
Oct 04, 2021 0.0340 0.0385 0.0340 0.0361 137,305 -0.00(-7.44%)
Oct 01, 2021 0.0331 0.0426 0.0331 0.0390 357,277 +0.00(+1.30%)
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%)
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.