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 +0.0007 (+13.46%)
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 (%)
Jan 30, 2009 0.0675 0.0700 0.0650 0.0650 33,500 -0.00(-3.70%)
Jan 29, 2009 0.0680 0.0680 0.0675 0.0675 15,000 -0.03(-32.50%)
Jan 28, 2009 0.0690 0.1000 0.0650 0.1000 57,549 +0.03(+48.15%)
Jan 27, 2009 0.0675 0.0690 0.0675 0.0675 34,449 -0.00(-2.17%)
Jan 26, 2009 0.0675 0.0690 0.0675 0.0690 5,142 +0.00(+4.55%)
Jan 23, 2009 0.0650 0.0670 0.0650 0.0660 55,000 -0.00(-1.49%)
Jan 22, 2009 0.0650 0.0670 0.0650 0.0670 15,500 +0.00(+3.08%)
Jan 21, 2009 0.0600 0.0650 0.0600 0.0650 24,345 +0.01(+8.33%)
Jan 20, 2009 0.0695 0.0700 0.0600 0.0600 69,562 -0.01(-10.45%)
Jan 16, 2009 0.0675 0.0675 0.0670 0.0670 126,104 +0.00(+3.08%)
Jan 15, 2009 0.0725 0.0725 0.0650 0.0650 29,300 -0.01(-7.14%)
Jan 14, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 13, 2009 0.0725 0.0750 0.0700 0.0700 43,099 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0750 0.0700 0.0700 106,393 +0.00(+0.00%)
Jan 09, 2009 0.0800 0.0800 0.0700 0.0700 112,598 -0.01(-12.50%)
Jan 08, 2009 0.0750 0.0800 0.0750 0.0800 17,284 +0.01(+6.67%)
Jan 07, 2009 0.0800 0.0800 0.0700 0.0750 25,472 +0.00(+7.14%)
Jan 06, 2009 0.0700 0.0700 0.0700 0.0700 23,500 -0.01(-12.50%)
Jan 05, 2009 0.0700 0.0800 0.0700 0.0800 11,200 +0.00(+0.00%)
Jan 02, 2009 0.0850 0.0850 0.0800 0.0800 14,032 +0.00(+0.00%)
Dec 31, 2008 0.0700 0.0800 0.0700 0.0800 12,402 +0.00(+0.00%)
Dec 30, 2008 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+14.29%)
Dec 29, 2008 0.0900 0.0900 0.0700 0.0700 51,000 -0.01(-17.65%)
Dec 26, 2008 0.0750 0.0850 0.0710 0.0850 20,900 +0.01(+6.25%)
Dec 23, 2008 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Dec 22, 2008 0.0800 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 19, 2008 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 18, 2008 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Dec 17, 2008 0.0850 0.0900 0.0850 0.0850 34,900 +0.00(+0.00%)
Dec 16, 2008 0.0850 0.0850 0.0850 0.0850 17,644 +0.00(+0.00%)
Dec 15, 2008 0.0850 0.0850 0.0850 0.0850 38,195 +0.00(+0.00%)
Dec 12, 2008 0.0800 0.0850 0.0800 0.0850 25,100 +0.01(+6.25%)
Dec 11, 2008 0.0800 0.0800 0.0800 0.0800 7,900 +0.00(+0.00%)
Dec 10, 2008 0.0800 0.0800 0.0800 0.0800 16,250 -0.01(-11.11%)
Dec 09, 2008 0.0800 0.0900 0.0720 0.0900 32,800 +0.03(+50.00%)
Dec 08, 2008 0.1100 0.1100 0.0600 0.0600 92,815 -0.01(-14.29%)
Dec 05, 2008 0.0950 0.0950 0.0700 0.0700 185,864 -0.03(-30.00%)
Dec 04, 2008 0.1000 0.1000 0.1000 0.1000 72,610 +0.00(+0.00%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 20,250 -0.01(-9.09%)
Dec 02, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Dec 01, 2008 0.1000 0.1000 0.1000 0.1000 13,300 -0.02(-16.67%)
Nov 28, 2008 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2008 0.1100 0.1200 0.1100 0.1200 145,500 +0.02(+20.00%)
Nov 25, 2008 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 24, 2008 0.1000 0.1000 0.1000 0.1000 17,045 +0.00(+0.00%)
Nov 21, 2008 0.1000 0.1000 0.1000 0.1000 8,420 +0.00(+0.00%)
Nov 20, 2008 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Nov 19, 2008 0.1000 0.1000 0.1000 0.1000 14,933 +0.00(+0.00%)
Nov 18, 2008 0.0900 0.1000 0.0900 0.1000 2,420 +0.00(+0.00%)
Nov 17, 2008 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Nov 14, 2008 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Nov 13, 2008 0.1200 0.1400 0.1100 0.1100 210,051 -0.01(-8.33%)
Nov 12, 2008 0.1100 0.1200 0.1100 0.1200 22,356 +0.01(+9.09%)
Nov 11, 2008 0.1100 0.1100 0.1100 0.1100 12,500 +0.02(+22.22%)
Nov 10, 2008 0.1100 0.1100 0.0900 0.0900 52,700 -0.02(-18.18%)
Nov 07, 2008 0.1350 0.1350 0.1100 0.1100 101,455 +0.00(+0.00%)
Nov 06, 2008 0.1100 0.1350 0.1100 0.1100 16,200 +0.00(+0.00%)
Nov 05, 2008 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 04, 2008 0.1100 0.1300 0.1100 0.1100 38,500 -0.01(-8.33%)
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.