Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Inc (OP: AGGI )

0.0059 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 11, 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 (%)
Jun 30, 2008 0.2100 0.2100 0.1900 0.1900 101,600 -0.02(-9.52%)
Jun 27, 2008 0.2250 0.2250 0.2000 0.2100 36,000 -0.02(-8.70%)
Jun 26, 2008 0.2600 0.2700 0.2300 0.2300 101,772 +0.00(+0.00%)
Jun 25, 2008 0.2350 0.2350 0.2300 0.2300 34,219 -0.01(-4.17%)
Jun 24, 2008 0.2350 0.2400 0.2350 0.2400 43,400 -0.01(-4.00%)
Jun 23, 2008 0.2700 0.2700 0.2350 0.2500 56,800 -0.02(-7.41%)
Jun 20, 2008 0.2700 0.2700 0.2700 0.2700 20,000 +0.03(+12.50%)
Jun 19, 2008 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Jun 18, 2008 0.2600 0.2700 0.2350 0.2500 39,000 -0.01(-3.85%)
Jun 17, 2008 0.2500 0.2600 0.2500 0.2600 40,450 +0.01(+4.00%)
Jun 16, 2008 0.2500 0.2500 0.2500 0.2500 3,800 -0.01(-3.85%)
Jun 13, 2008 0.2500 0.2700 0.2500 0.2600 17,322 +0.03(+13.04%)
Jun 12, 2008 0.2000 0.2500 0.2000 0.2300 34,014 -0.01(-4.17%)
Jun 11, 2008 0.2500 0.2800 0.2400 0.2400 77,200 +0.00(+0.00%)
Jun 10, 2008 0.2400 0.2400 0.2400 0.2400 11,500 +0.00(+0.00%)
Jun 09, 2008 0.2500 0.2600 0.2400 0.2400 33,940 -0.01(-4.00%)
Jun 06, 2008 0.2000 0.2500 0.2000 0.2500 121,050 +0.02(+8.70%)
Jun 05, 2008 0.2500 0.2500 0.2300 0.2300 14,900 +0.00(+0.00%)
Jun 04, 2008 0.2300 0.2500 0.2300 0.2300 25,400 +0.00(+0.00%)
Jun 03, 2008 0.2500 0.2500 0.2300 0.2300 61,360 -0.02(-8.00%)
Jun 02, 2008 0.2600 0.2600 0.2500 0.2500 6,150 +0.02(+8.70%)
May 30, 2008 0.2500 0.2500 0.2300 0.2300 37,442 -0.01(-6.12%)
May 29, 2008 0.2600 0.2650 0.2300 0.2450 156,373 -0.02(-5.77%)
May 28, 2008 0.2500 0.2789 0.2500 0.2600 34,900 +0.01(+4.00%)
May 27, 2008 0.2900 0.2900 0.2500 0.2500 57,300 -0.01(-3.85%)
May 26, 2008 0.2700 0.2700 0.2500 0.2600 78,850 +0.00(+0.00%)
May 23, 2008 0.2700 0.2700 0.2500 0.2600 78,850 +0.01(+4.00%)
May 22, 2008 0.2800 0.2900 0.2300 0.2500 37,300 +0.04(+19.05%)
May 21, 2008 0.2500 0.3000 0.1600 0.2100 109,150 -0.06(-22.22%)
May 20, 2008 0.2000 0.3000 0.1800 0.2700 291,099 +0.08(+42.11%)
May 19, 2008 0.1600 0.1900 0.1600 0.1900 250,470 +0.03(+18.75%)
May 16, 2008 0.1400 0.1700 0.1400 0.1600 68,027 +0.02(+14.29%)
May 15, 2008 0.1400 0.1500 0.1400 0.1400 49,300 +0.00(+0.00%)
May 14, 2008 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
May 13, 2008 0.1500 0.1500 0.1300 0.1400 17,000 +0.01(+7.69%)
May 12, 2008 0.1500 0.1900 0.1100 0.1300 103,600 +0.01(+8.33%)
May 09, 2008 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
May 08, 2008 0.1200 0.1200 0.1200 0.1200 47,000 +0.00(+0.00%)
May 07, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2008 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
May 05, 2008 0.1300 0.1300 0.1100 0.1200 311,327 -0.01(-7.69%)
May 02, 2008 0.1300 0.1300 0.1100 0.1300 36,434 +0.02(+18.18%)
May 01, 2008 0.1100 0.1100 0.1100 0.1100 64,670 +0.01(+4.76%)
Apr 30, 2008 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 29, 2008 0.1100 0.1100 0.1050 0.1050 7,500 -0.01(-4.55%)
Apr 28, 2008 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Apr 25, 2008 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Apr 24, 2008 0.1100 0.1100 0.1100 0.1100 29,760 +0.01(+4.76%)
Apr 23, 2008 0.0950 0.1100 0.0950 0.1050 40,000 +0.01(+16.67%)
Apr 22, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2008 0.1000 0.1000 0.0900 0.0900 123,658 -0.01(-10.00%)
Apr 18, 2008 0.0800 0.1000 0.0800 0.1000 39,250 +0.02(+25.00%)
Apr 17, 2008 0.0725 0.0900 0.0725 0.0800 98,763 +0.01(+11.11%)
Apr 16, 2008 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 15, 2008 0.0650 0.0900 0.0650 0.0720 23,530 +0.01(+16.13%)
Apr 14, 2008 0.0800 0.0800 0.0620 0.0620 33,750 -0.01(-11.43%)
Apr 11, 2008 0.0680 0.0700 0.0680 0.0700 17,100 +0.01(+7.69%)
Apr 10, 2008 0.0775 0.0900 0.0650 0.0650 49,517 +0.01(+8.33%)
Apr 09, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2008 0.0650 0.0700 0.0600 0.0600 190,383 -0.02(-24.05%)
Apr 04, 2008 0.0775 0.0800 0.0775 0.0790 5,902 +0.00(+1.94%)
Apr 03, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Apr 02, 2008 0.0775 0.0775 0.0775 0.0775 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.