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 (%)
Oct 27, 2022 0.0093 0 +0.00(+3.33%)
Oct 25, 2022 0.0090 0 +0.00(+80.00%)
Oct 21, 2022 0.0050 0 -0.00(-16.67%)
Oct 20, 2022 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-31.82%)
Oct 19, 2022 0.0088 0.0088 0.0088 0.0088 10,000 +0.00(+76.00%)
Oct 18, 2022 0.0070 0.0070 0.0050 0.0050 92,000 -0.00(-39.76%)
Oct 11, 2022 0.0083 0 +0.00(+20.29%)
Oct 10, 2022 0.0070 0.0070 0.0069 0.0069 205,000 -0.00(-31.00%)
Oct 06, 2022 0.0100 0 +0.00(+42.86%)
Oct 05, 2022 0.0070 0.0070 0.0070 0.0070 300 +0.00(+0.00%)
Oct 04, 2022 0.0071 0.0071 0.0070 0.0070 195,000 -0.00(-1.41%)
Sep 29, 2022 0.0071 0 +0.00(+0.00%)
Sep 21, 2022 0.0071 0 -0.01(-55.62%)
Sep 15, 2022 0.0160 0 +0.01(+158.06%)
Sep 14, 2022 0.0089 0.0089 0.0062 0.0062 18,250 +0.00(+1.64%)
Sep 12, 2022 0.0061 0 -0.00(-6.15%)
Sep 06, 2022 0.0065 0 -0.00(-10.96%)
Sep 01, 2022 0.0073 0 +0.00(+10.61%)
Aug 31, 2022 0.0066 0.0070 0.0065 0.0066 229,355 -0.00(-5.71%)
Aug 30, 2022 0.0070 0.0070 0.0070 0.0070 6,856 +0.00(+0.00%)
Aug 26, 2022 0.0070 0 +0.00(+0.00%)
Aug 19, 2022 0.0070 0 -0.00(-17.65%)
Aug 18, 2022 0.0085 0.0085 0.0085 0.0085 42,555 -0.00(-15.00%)
Aug 12, 2022 0.0100 0 +0.00(+11.11%)
Aug 11, 2022 0.0099 0.0099 0.0090 0.0090 50,000 -0.00(-3.23%)
Aug 10, 2022 0.0080 0.0093 0.0080 0.0093 146,110 -0.00(-7.00%)
Aug 09, 2022 0.0120 0.0120 0.0100 0.0100 5,450 +0.00(+0.00%)
Aug 05, 2022 0.0100 0 +0.00(+0.00%)
Aug 04, 2022 0.0100 0.0100 0.0100 0.0100 9,000 -0.00(-16.67%)
Jul 25, 2022 0.0120 0 +0.00(+0.84%)
Jul 21, 2022 0.0119 0 -0.00(-11.85%)
Jul 19, 2022 0.0135 0 +0.00(+12.50%)
Jul 15, 2022 0.0120 0 -0.00(-17.24%)
Jul 14, 2022 0.0110 0.0145 0.0110 0.0145 519,500 +0.00(+11.54%)
Jul 11, 2022 0.0130 0 -0.00(-13.33%)
Jul 08, 2022 0.0150 0.0155 0.0130 0.0150 285,810 +0.00(+21.95%)
Jul 07, 2022 0.0140 0.0150 0.0100 0.0123 239,615 +0.00(+53.75%)
Jul 05, 2022 0.0080 0 -0.00(-11.11%)
Jul 01, 2022 0.0100 0.0100 0.0090 0.0090 5,700 -0.00(-10.00%)
Jun 30, 2022 0.0080 0.0100 0.0080 0.0100 13,000 +0.00(+5.26%)
Jun 29, 2022 0.0085 0.0095 0.0085 0.0095 25,246 +0.00(+11.76%)
Jun 28, 2022 0.0085 0.0085 0.0085 0.0085 2,000 +0.00(+0.00%)
Jun 24, 2022 0.0085 0 -0.00(-19.05%)
Jun 23, 2022 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+0.00%)
Jun 22, 2022 0.0105 0.0105 0.0105 0.0105 3,000 -0.00(-4.55%)
Jun 17, 2022 0.0110 1 +0.00(+80.33%)
Jun 16, 2022 0.0060 0.0080 0.0060 0.0061 458,001 +0.00(+1.67%)
Jun 15, 2022 0.0125 0.0125 0.0060 0.0060 237,600 -0.01(-57.14%)
Jun 13, 2022 0.0140 0 +0.00(+13.82%)
Jun 09, 2022 0.0123 0 -0.00(-5.38%)
Jun 08, 2022 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
May 27, 2022 0.0130 0 -0.00(-9.72%)
May 20, 2022 0.0144 0 +0.00(+30.91%)
May 19, 2022 0.0110 0.0110 0.0110 0.0110 29,652 -0.00(-21.43%)
May 18, 2022 0.0110 0.0140 0.0110 0.0140 2,060 +0.00(+27.27%)
May 17, 2022 0.0117 0.0177 0.0110 0.0110 19,500 -0.00(-26.67%)
May 16, 2022 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+6.38%)
May 13, 2022 0.0150 0.0174 0.0141 0.0141 19,380 -0.01(-29.50%)
May 09, 2022 0.0200 0 +0.01(+40.85%)
May 05, 2022 0.0142 0 -0.00(-16.47%)
May 04, 2022 0.0170 0.0170 0.0170 0.0170 16,187 +0.00(+0.00%)
May 03, 2022 0.0170 0.0170 0.0170 0.0170 20,050 -0.00(-5.56%)
Apr 29, 2022 0.0180 0 +0.00(+0.00%)
Apr 28, 2022 0.0170 0.0180 0.0170 0.0180 21,002 +0.00(+9.09%)
Apr 27, 2022 0.0170 0.0170 0.0128 0.0165 408,132 -0.00(-2.94%)
Apr 26, 2022 0.0175 0.0199 0.0170 0.0170 3,015 -0.00(-15.00%)
Apr 25, 2022 0.0168 0.0200 0.0160 0.0200 37,060 +0.00(+0.00%)
Apr 22, 2022 0.0150 0.0200 0.0150 0.0200 150,900 +0.00(+14.29%)
Apr 19, 2022 0.0175 0 +0.00(+0.00%)
Apr 18, 2022 0.0150 0.0175 0.0150 0.0175 39,800 +0.00(+15.89%)
Apr 14, 2022 0.0160 0.0160 0.0151 0.0151 20,000 -0.00(-16.11%)
Apr 13, 2022 0.0200 0.0200 0.0160 0.0180 68,289 -0.00(-13.88%)
Apr 12, 2022 0.0208 0.0209 0.0208 0.0209 30,000 +0.01(+39.33%)
Apr 11, 2022 0.0170 0.0170 0.0150 0.0150 208,483 -0.01(-28.23%)
Apr 06, 2022 0.0209 0 -0.00(-0.48%)
Apr 05, 2022 0.0210 0.0210 0.0145 0.0210 193,669 +0.00(+0.00%)
Apr 04, 2022 0.0210 0.0210 0.0209 0.0210 12,500 +0.00(+0.00%)
Apr 01, 2022 0.0210 0.0210 0.0150 0.0210 21,254 +0.00(+5.00%)
Mar 31, 2022 0.0208 0.0208 0.0200 0.0200 3,900 +0.01(+33.33%)
Mar 30, 2022 0.0165 0.0170 0.0150 0.0150 79,450 +0.00(+0.00%)
Mar 29, 2022 0.0150 0.0150 0.0150 0.0150 9,400 -0.00(-17.13%)
Mar 28, 2022 0.0211 0.0211 0.0181 0.0181 1,239 -0.00(-14.62%)
Mar 25, 2022 0.0140 0.0212 0.0140 0.0212 173,830 +0.01(+41.33%)
Mar 23, 2022 0.0150 0 +0.00(+3.45%)
Mar 22, 2022 0.0145 0.0145 0.0135 0.0145 54,275 +0.00(+2.11%)
Mar 21, 2022 0.0142 0.0142 0.0142 0.0142 1,400 +0.00(+9.23%)
Mar 17, 2022 0.0130 0 -0.00(-13.33%)
Mar 16, 2022 0.0150 0.0150 0.0150 0.0150 30,900 -0.00(-11.76%)
Mar 15, 2022 0.0160 0.0170 0.0160 0.0170 37,147 +0.00(+6.25%)
Mar 14, 2022 0.0160 0.0160 0.0160 0.0160 3,800 +0.00(+6.67%)
Mar 11, 2022 0.0175 0.0175 0.0150 0.0150 80,142 -0.00(-6.25%)
Mar 10, 2022 0.0170 0.0176 0.0160 0.0160 109,655 -0.00(-11.11%)
Mar 09, 2022 0.0204 0.0220 0.0170 0.0180 333,542 -0.00(-11.76%)
Mar 08, 2022 0.0204 0.0204 0.0204 0.0204 40,000 +0.00(+0.49%)
Mar 07, 2022 0.0204 0.0204 0.0203 0.0203 63,000 -0.00(-0.98%)
Mar 04, 2022 0.0208 0.0208 0.0205 0.0205 54,906 -0.00(-2.38%)
Mar 03, 2022 0.0215 0.0215 0.0210 0.0210 120,001 +0.00(+0.00%)
Mar 02, 2022 0.0210 0.0210 0.0210 0.0210 25,004 -0.00(-12.50%)
Mar 01, 2022 0.0223 0.0240 0.0223 0.0240 87,257 +0.00(+0.00%)
Feb 28, 2022 0.0240 0.0240 0.0240 0.0240 4,506 -0.00(-4.00%)
Feb 25, 2022 0.0250 0.0250 0.0237 0.0250 33,000 +0.00(+0.00%)
Feb 24, 2022 0.0230 0.0268 0.0205 0.0250 419,004 -0.00(-11.97%)
Feb 23, 2022 0.0285 0.0285 0.0231 0.0284 71,029 -0.00(-0.70%)
Feb 22, 2022 0.0274 0.0289 0.0274 0.0286 193,101 -0.00(-1.04%)
Feb 18, 2022 0.0289 0 +0.00(+0.00%)
Feb 17, 2022 0.0270 0.0289 0.0270 0.0289 26,255 +0.00(+0.00%)
Feb 16, 2022 0.0289 0.0289 0.0251 0.0289 68,450 +0.00(+7.04%)
Feb 15, 2022 0.0275 0.0297 0.0270 0.0270 252,600 -0.00(-1.82%)
Feb 14, 2022 0.0275 0.0275 0.0275 0.0275 28,000 +0.00(+1.85%)
Feb 11, 2022 0.0267 0.0285 0.0254 0.0270 421,488 +0.00(+8.87%)
Feb 10, 2022 0.0251 0.0255 0.0230 0.0248 80,939 -0.00(-4.62%)
Feb 09, 2022 0.0264 0.0300 0.0201 0.0260 204,600 -0.00(-1.52%)
Feb 08, 2022 0.0230 0.0275 0.0230 0.0264 359,828 +0.00(+5.60%)
Feb 07, 2022 0.0218 0.0250 0.0180 0.0250 248,066 +0.00(+11.61%)
Feb 04, 2022 0.0205 0.0229 0.0182 0.0224 280,308 -0.00(-2.18%)
Feb 03, 2022 0.0229 0.0229 0.0212 0.0229 6,003 -0.00(-0.43%)
Feb 02, 2022 0.0211 0.0239 0.0211 0.0230 50,652 +0.00(+6.98%)
Feb 01, 2022 0.0240 0.0240 0.0195 0.0215 207,449 -0.00(-13.31%)
Jan 31, 2022 0.0225 0.0250 0.0250 0.0248 56,000 +0.00(+1.22%)
Jan 28, 2022 0.0223 0.0245 0.0223 0.0245 11,500 +0.00(+13.95%)
Jan 27, 2022 0.0216 0.0230 0.0215 0.0215 8,800 -0.00(-10.42%)
Jan 26, 2022 0.0250 0.0250 0.0225 0.0240 15,800 -0.00(-4.00%)
Jan 25, 2022 0.0214 0.0250 0.0214 0.0250 17,000 +0.00(+19.05%)
Jan 24, 2022 0.0210 0.0220 0.0210 0.0210 63,903 -0.00(-19.23%)
Jan 20, 2022 0.0260 0 -0.00(-3.35%)
Jan 19, 2022 0.0200 0.0270 0.0196 0.0269 123,450 +0.01(+28.10%)
Jan 18, 2022 0.0247 0.0247 0.0200 0.0210 83,094 -0.01(-24.73%)
Jan 14, 2022 0.0279 0 +0.01(+55.00%)
Jan 13, 2022 0.0244 0.0244 0.0180 0.0180 54,937 -0.01(-30.23%)
Jan 12, 2022 0.0258 0.0258 0.0258 0.0258 106 -0.00(-3.73%)
Jan 10, 2022 0.0268 0.0268 0.0268 3 +0.00(+0.00%)
Jan 06, 2022 0.0268 0.0268 0.0268 3 +0.00(+21.82%)
Jan 05, 2022 0.0278 0.0278 0.0220 0.0220 129,910 -0.01(-30.16%)
Jan 04, 2022 0.0360 0.0390 0.0223 0.0315 508,226 -0.00(-4.55%)
Jan 03, 2022 0.0330 0.0330 0.0330 0.0330 950 -0.00(-5.71%)
Dec 31, 2021 0.0350 0.0350 0.0260 0.0350 147,682 -0.00(-12.50%)
Dec 30, 2021 0.0250 0.0400 0.0250 0.0400 588,989 +0.01(+38.89%)
Dec 29, 2021 0.0270 0.0288 0.0256 0.0288 4,200 +0.00(+2.13%)
Dec 28, 2021 0.0257 0.0282 0.0255 0.0282 31,400 +0.00(+9.73%)
Dec 27, 2021 0.0237 0.0288 0.0224 0.0257 185,250 -0.00(-8.54%)
Dec 23, 2021 0.0284 0.0284 0.0246 0.0281 11,176 +0.00(+18.07%)
Dec 22, 2021 0.0230 0.0285 0.0201 0.0238 158,656 -0.00(-14.70%)
Dec 21, 2021 0.0236 0.0289 0.0230 0.0279 274,200 -0.00(-3.12%)
Dec 20, 2021 0.0281 0.0290 0.0235 0.0288 110,200 +0.00(+2.49%)
Dec 17, 2021 0.0264 0.0290 0.0261 0.0281 50,720 -0.00(-3.10%)
Dec 16, 2021 0.0282 0.0290 0.0253 0.0290 359,000 +0.00(+0.00%)
Dec 15, 2021 0.0256 0.0290 0.0235 0.0290 23,390 +0.00(+2.47%)
Dec 14, 2021 0.0289 0.0289 0.0259 0.0283 22,527 +0.01(+22.51%)
Dec 13, 2021 0.0290 0.0290 0.0231 0.0231 24,128 -0.01(-20.89%)
Dec 10, 2021 0.0231 0.0295 0.0231 0.0292 31,638 -0.00(-1.02%)
Dec 09, 2021 0.0230 0.0295 0.0230 0.0295 14,700 +0.00(+0.68%)
Dec 08, 2021 0.0262 0.0293 0.0231 0.0293 22,000 +0.00(+0.00%)
Dec 07, 2021 0.0292 0.0293 0.0242 0.0293 16,100 -0.00(-0.34%)
Dec 06, 2021 0.0248 0.0294 0.0248 0.0294 92,992 +0.00(+1.38%)
Dec 03, 2021 0.0290 0.0290 0.0271 0.0290 104,000 -0.00(-1.02%)
Dec 01, 2021 0.0293 0.0293 0.0293 0 -0.00(-0.68%)
Nov 30, 2021 0.0250 0.0295 0.0250 0.0295 10,400 +0.00(+7.27%)
Nov 29, 2021 0.0295 0.0295 0.0275 0.0275 24,450 +0.00(+19.05%)
Nov 26, 2021 0.0288 0.0290 0.0231 0.0231 169,651 -0.01(-19.79%)
Nov 24, 2021 0.0232 0.0295 0.0231 0.0288 82,397 -0.00(-2.37%)
Nov 23, 2021 0.0295 0.0295 0.0256 0.0295 55,835 +0.00(+2.08%)
Nov 22, 2021 0.0271 0.0297 0.0200 0.0289 271,073 -0.00(-5.86%)
Nov 19, 2021 0.0307 0.0307 0.0251 0.0307 105,816 -0.00(-0.65%)
Nov 18, 2021 0.0261 0.0309 0.0309 0.0309 12,247 -0.00(-8.85%)
Nov 17, 2021 0.0379 0.0379 0.0276 0.0339 177,849 +0.00(+13.00%)
Nov 16, 2021 0.0375 0.0400 0.0280 0.0300 379,900 -0.01(-24.81%)
Nov 15, 2021 0.0399 0.0399 0.0293 0.0399 44,351 -0.00(-5.00%)
Nov 12, 2021 0.0366 0.0450 0.0361 0.0420 178,324 +0.01(+27.27%)
Nov 11, 2021 0.0320 0.0330 0.0280 0.0330 81,804 +0.00(+3.13%)
Nov 09, 2021 0.0320 0.0320 0.0320 0.0320 9,500 -0.00(-1.84%)
Nov 08, 2021 0.0319 0.0345 0.0280 0.0326 180,750 +0.00(+2.19%)
Nov 05, 2021 0.0260 0.0320 0.0260 0.0319 53,200 -0.00(-0.31%)
Nov 04, 2021 0.0270 0.0320 0.0220 0.0320 47,852 +0.00(+0.00%)
Nov 03, 2021 0.0350 0.0350 0.0320 0.0320 15,100 +0.00(+0.00%)
Nov 02, 2021 0.0350 0.0350 0.0320 0.0320 30,650 -0.00(-8.57%)
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.