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

Allied Energy Inc (OP: AGGI )

0.0042 +0.0013 (+44.83%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 16, 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 (%)
Apr 30, 2021 0.0250 0.0250 0.0173 0.0173 1,058,800 -0.00(-21.36%)
Apr 29, 2021 0.0200 0.0349 0.0200 0.0220 279,324 +0.00(+10.00%)
Apr 28, 2021 0.0350 0.0350 0.0171 0.0200 402,349 -0.01(-21.57%)
Apr 27, 2021 0.0220 0.0490 0.0220 0.0255 5,962,648 +0.00(+15.91%)
Apr 26, 2021 0.0205 0.0285 0.0205 0.0220 101,500 -0.00(-8.33%)
Apr 23, 2021 0.0153 0.0380 0.0150 0.0240 1,629,400 +0.01(+35.59%)
Apr 22, 2021 0.0155 0.0177 0.0125 0.0177 111,200 -0.00(-1.67%)
Apr 21, 2021 0.0206 0.0206 0.0160 0.0180 900,663 +0.00(+11.11%)
Apr 20, 2021 0.0171 0.0171 0.0162 0.0162 178,694 -0.00(-11.48%)
Apr 19, 2021 0.0170 0.0200 0.0165 0.0183 199,429 +0.00(+1.10%)
Apr 16, 2021 0.0180 0.0250 0.0180 0.0181 1,062,400 +0.00(+6.47%)
Apr 15, 2021 0.0224 0.0278 0.0161 0.0170 939,998 -0.01(-25.76%)
Apr 14, 2021 0.0340 0.0550 0.0215 0.0229 4,879,464 -0.01(-32.65%)
Apr 13, 2021 0.0170 0.0650 0.0150 0.0340 10,958,366 +0.02(+100.00%)
Apr 12, 2021 0.0190 0.0190 0.0170 0.0170 31,500 +0.00(+1.19%)
Apr 09, 2021 0.0168 0.0168 0.0168 0.0168 10,000 +0.01(+51.35%)
Apr 08, 2021 0.0140 0.0140 0.0111 0.0111 24,500 -0.01(-33.13%)
Apr 07, 2021 0.0151 0.0166 0.0151 0.0166 6,000 -0.00(-1.19%)
Apr 06, 2021 0.0180 0.0180 0.0151 0.0168 47,796 -0.00(-4.55%)
Apr 05, 2021 0.0151 0.0176 0.0151 0.0176 29,133 +0.00(+16.56%)
Mar 31, 2021 0.0151 0.0151 0.0151 0 -0.00(-20.53%)
Mar 30, 2021 0.0190 0.0190 0.0190 0.0190 2,912 +0.00(+0.00%)
Mar 29, 2021 0.0190 0.0190 0.0190 0.0190 66,933 +0.00(+13.77%)
Mar 26, 2021 0.0167 0.0167 0.0167 21 +0.00(+0.00%)
Mar 25, 2021 0.0180 0.0180 0.0167 0.0167 25,000 -0.00(-12.11%)
Mar 24, 2021 0.0185 0.0190 0.0151 0.0190 22,000 +0.01(+37.68%)
Mar 23, 2021 0.0208 0.0208 0.0138 0.0138 148,979 -0.00(-23.33%)
Mar 22, 2021 0.0189 0.0189 0.0159 0.0180 157,464 +0.00(+17.65%)
Mar 19, 2021 0.0116 0.0153 0.0116 0.0153 66,200 -0.00(-0.65%)
Mar 18, 2021 0.0160 0.0200 0.0154 0.0154 83,650 -0.00(-0.65%)
Mar 17, 2021 0.0209 0.0209 0.0155 0.0155 15,500 +0.00(+3.33%)
Mar 16, 2021 0.0150 0.0150 0.0133 0.0150 37,521 +0.00(+12.78%)
Mar 15, 2021 0.0100 0.0150 0.0100 0.0133 152,930 -0.00(-13.07%)
Mar 12, 2021 0.0185 0.0185 0.0142 0.0153 19,000 +0.00(+31.90%)
Mar 11, 2021 0.0180 0.0180 0.0114 0.0116 228,082 -0.00(-27.95%)
Mar 10, 2021 0.0130 0.0200 0.0130 0.0161 755,261 +0.00(+30.89%)
Mar 09, 2021 0.0135 0.0136 0.0123 0.0123 18,825 -0.00(-9.56%)
Mar 08, 2021 0.0139 0.0139 0.0101 0.0136 45,122 +0.00(+38.78%)
Mar 05, 2021 0.0100 0.0146 0.0098 0.0098 407,500 -0.01(-34.23%)
Mar 04, 2021 0.0151 0.0151 0.0101 0.0149 507,391 -0.00(-1.32%)
Mar 03, 2021 0.0260 0.0260 0.0151 0.0151 76,500 -0.00(-14.20%)
Mar 02, 2021 0.0195 0.0237 0.0151 0.0176 120,800 -0.01(-26.05%)
Mar 01, 2021 0.0151 0.0239 0.0151 0.0238 375,814 -0.00(-0.42%)
Feb 26, 2021 0.0279 0.0279 0.0150 0.0239 366,400 -0.00(-14.34%)
Feb 25, 2021 0.0240 0.0279 0.0190 0.0279 410,081 +0.00(+16.25%)
Feb 24, 2021 0.0240 0.0287 0.0190 0.0240 168,150 -0.00(-7.69%)
Feb 23, 2021 0.0379 0.0379 0.0140 0.0260 2,224,004 -0.01(-18.75%)
Feb 22, 2021 0.0350 0.0400 0.0320 0.0320 196,124 -0.00(-8.57%)
Feb 19, 2021 0.0302 0.0395 0.0302 0.0350 235,800 -0.00(-11.84%)
Feb 18, 2021 0.0397 0.0397 0.0397 2 +0.00(+0.00%)
Feb 17, 2021 0.0440 0.0440 0.0325 0.0397 311,518 +0.01(+16.76%)
Feb 16, 2021 0.0405 0.0500 0.0326 0.0340 173,975 -0.01(-15.00%)
Feb 12, 2021 0.0400 0.0590 0.0360 0.0400 152,800 +0.00(+10.19%)
Feb 11, 2021 0.0326 0.0699 0.0204 0.0363 3,134,410 -0.00(-9.25%)
Feb 10, 2021 0.0400 0.0400 0.0325 0.0400 115,325 -0.01(-20.00%)
Feb 09, 2021 0.0525 0.0525 0.0325 0.0500 272,439 -0.00(-9.09%)
Feb 08, 2021 0.0330 0.0650 0.0161 0.0550 3,116,594 +0.02(+69.23%)
Feb 05, 2021 0.0300 0.0345 0.0280 0.0325 67,300 -0.00(-4.41%)
Feb 04, 2021 0.0349 0.0349 0.0285 0.0340 334,359 +0.00(+13.33%)
Feb 03, 2021 0.0312 0.0449 0.0290 0.0300 207,446 -0.01(-24.81%)
Feb 02, 2021 0.0301 0.0500 0.0300 0.0399 758,393 -0.01(-20.20%)
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.