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 (%)
Dec 31, 2010 0.2900 0.3000 0.2800 0.2800 157,260 +0.01(+3.70%)
Dec 29, 2010 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 28, 2010 0.2800 0.2800 0.2750 0.2800 100,350 +0.00(+0.00%)
Dec 27, 2010 0.2800 0.2800 0.2800 0.2800 5,360 -0.01(-3.45%)
Dec 23, 2010 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+3.57%)
Dec 22, 2010 0.2800 0.2800 0.2700 0.2800 12,200 -0.01(-3.45%)
Dec 21, 2010 0.2600 0.2900 0.2600 0.2900 31,928 +0.02(+7.41%)
Dec 20, 2010 0.2700 0.2700 0.2700 0.2700 24,183 -0.01(-3.57%)
Dec 17, 2010 0.2888 0.2900 0.2700 0.2800 49,500 -0.01(-3.05%)
Dec 16, 2010 0.2700 0.2888 0.2700 0.2888 34,905 +0.02(+6.96%)
Dec 15, 2010 0.2600 0.2700 0.2600 0.2700 13,200 +0.02(+8.00%)
Dec 14, 2010 0.2488 0.2625 0.2400 0.2500 56,050 +0.01(+4.17%)
Dec 13, 2010 0.2128 0.2400 0.2128 0.2400 7,400 +0.00(+0.42%)
Dec 10, 2010 0.2300 0.2390 0.2300 0.2390 95,388 +0.01(+3.91%)
Dec 09, 2010 0.2388 0.2400 0.2200 0.2300 54,950 +0.01(+4.55%)
Dec 08, 2010 0.2050 0.2400 0.2050 0.2200 47,407 +0.02(+7.32%)
Dec 07, 2010 0.2050 0.2050 0.2050 0.2050 100 +0.00(+2.50%)
Dec 06, 2010 0.2000 0.2400 0.1850 0.2000 65,400 -0.00(-2.44%)
Dec 03, 2010 0.2500 0.2700 0.2050 0.2050 90,550 -0.03(-10.87%)
Dec 02, 2010 0.2400 0.2400 0.1820 0.2300 35,000 -0.01(-4.17%)
Dec 01, 2010 0.2400 0.2400 0.2400 0.2400 10,000 +0.06(+31.87%)
Nov 29, 2010 0.1820 0.1820 0.1820 0.1820 0 -0.02(-9.00%)
Nov 24, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2010 0.2000 0.2000 0.2000 0.2000 3,900 +0.00(+0.00%)
Nov 22, 2010 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.26%)
Nov 19, 2010 0.2000 0.2000 0.1800 0.1900 169,450 -0.01(-2.56%)
Nov 18, 2010 0.1800 0.1950 0.1800 0.1950 60,465 +0.04(+21.88%)
Nov 17, 2010 0.1600 0.1600 0.1600 0.1600 14,075 -0.02(-11.11%)
Nov 16, 2010 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 15, 2010 0.1800 0.1800 0.1800 0.1800 25,850 +0.02(+12.50%)
Nov 11, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 09, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 08, 2010 0.1300 0.1700 0.1300 0.1700 85,794 -0.01(-5.56%)
Nov 05, 2010 0.1500 0.1800 0.1500 0.1800 41,250 +0.04(+24.14%)
Nov 04, 2010 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-1.69%)
Nov 03, 2010 0.1450 0.1475 0.1450 0.1475 111,000 +0.01(+5.36%)
Nov 02, 2010 0.1300 0.1450 0.1300 0.1400 360,456 +0.02(+14.29%)
Oct 25, 2010 0.1225 0.1225 0.1225 0 -0.01(-5.77%)
Oct 22, 2010 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+6.12%)
Oct 21, 2010 0.1225 0.1225 0.1225 0.1225 10,000 -0.00(-2.00%)
Oct 20, 2010 0.1200 0.1300 0.1200 0.1250 30,250 +0.00(+0.00%)
Oct 19, 2010 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Oct 18, 2010 0.1250 0.1250 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 15, 2010 0.1300 0.1300 0.1250 0.1250 42,000 +0.00(+0.00%)
Oct 14, 2010 0.1400 0.1400 0.1250 0.1250 3,770 -0.01(-3.85%)
Oct 13, 2010 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Oct 11, 2010 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 08, 2010 0.1200 0.1200 0.1200 0.1200 770 -0.02(-14.29%)
Oct 07, 2010 0.1400 0.1400 0.1400 0.1400 821 +0.03(+21.74%)
Oct 06, 2010 0.1150 0.1150 0.1150 0.1150 2,585 +0.00(+0.00%)
Oct 04, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 30, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 29, 2010 0.1250 0.1250 0.1150 0.1150 57,400 -0.01(-8.00%)
Sep 28, 2010 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 27, 2010 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 24, 2010 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 23, 2010 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Sep 22, 2010 0.1250 0.1250 0.1250 0.1250 13,000 +0.01(+8.70%)
Sep 21, 2010 0.1250 0.1400 0.1150 0.1150 156,900 -0.02(-14.81%)
Sep 20, 2010 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+17.39%)
Sep 14, 2010 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Sep 01, 2010 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Aug 30, 2010 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 26, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 23, 2010 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 20, 2010 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Aug 17, 2010 0.1450 0.1450 0.1450 0 +0.03(+26.09%)
Aug 16, 2010 0.1300 0.1300 0.1150 0.1150 18,250 -0.01(-11.54%)
Aug 13, 2010 0.1400 0.1400 0.1300 0.1300 3,394 -0.01(-3.70%)
Aug 11, 2010 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 09, 2010 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 05, 2010 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 03, 2010 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 30, 2010 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jul 29, 2010 0.1450 0.1450 0.1450 0.1450 22,642 +0.00(+3.57%)
Jul 28, 2010 0.1400 0.1450 0.1400 0.1400 15,475 +0.01(+3.70%)
Jul 27, 2010 0.1400 0.1400 0.1350 0.1350 54,094 -0.01(-6.90%)
Jul 26, 2010 0.1450 0.1450 0.1450 0.1450 50,700 +0.00(+0.00%)
Jul 23, 2010 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jul 22, 2010 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Jul 21, 2010 0.1500 0.1500 0.1500 0.1500 3,210 +0.01(+3.45%)
Jul 20, 2010 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Jul 19, 2010 0.1451 0.1451 0.1450 0.1450 2,000 -0.01(-3.33%)
Jul 16, 2010 0.1450 0.1500 0.1450 0.1500 27,700 +0.01(+7.14%)
Jul 15, 2010 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Jul 14, 2010 0.1400 0.1450 0.1400 0.1450 32,638 +0.00(+0.00%)
Jul 13, 2010 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Jul 12, 2010 0.1550 0.1550 0.1450 0.1450 26,590 -0.01(-6.45%)
Jul 09, 2010 0.1500 0.1550 0.1500 0.1550 40,667 +0.01(+6.90%)
Jul 08, 2010 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jul 06, 2010 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 02, 2010 0.1400 0.1400 0.1400 0.1400 5,254 +0.00(+0.00%)
Jul 01, 2010 0.1225 0.1500 0.1225 0.1400 17,000 +0.02(+16.67%)
Jun 30, 2010 0.1300 0.1300 0.1200 0.1200 43,000 -0.01(-7.69%)
Jun 25, 2010 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jun 23, 2010 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 22, 2010 0.1510 0.1510 0.1350 0.1350 30,700 -0.01(-10.00%)
Jun 21, 2010 0.1350 0.1500 0.1350 0.1500 3,500 +0.00(+0.00%)
Jun 18, 2010 0.1510 0.1510 0.1500 0.1500 57,100 +0.00(+0.00%)
Jun 16, 2010 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 15, 2010 0.1350 0.1450 0.1350 0.1450 3,555 +0.00(+3.57%)
Jun 14, 2010 0.1310 0.1400 0.1310 0.1400 5,500 +0.01(+7.69%)
Jun 10, 2010 0.1300 0.1300 0.1300 0.1300 0 -0.02(-12.16%)
Jun 09, 2010 0.1300 0.1480 0.1300 0.1480 200 +0.01(+5.71%)
Jun 04, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 03, 2010 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
Jun 02, 2010 0.1400 0.1400 0.1400 0.1400 27,638 +0.00(+0.00%)
Jun 01, 2010 0.1200 0.1400 0.1200 0.1400 28,726 +0.00(+0.00%)
May 28, 2010 0.1400 0.1400 0.1400 0.1400 47,564 +0.00(+0.00%)
May 27, 2010 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+2.94%)
May 26, 2010 0.1360 0.1360 0.1360 0.1360 20,000 +0.01(+4.62%)
May 25, 2010 0.1350 0.1360 0.1300 0.1300 31,900 +0.01(+4.00%)
May 24, 2010 0.1350 0.1400 0.1250 0.1250 16,642 +0.01(+4.17%)
May 20, 2010 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 19, 2010 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
May 18, 2010 0.1275 0.1400 0.1275 0.1400 71,221 +0.01(+3.70%)
May 17, 2010 0.1350 0.1400 0.1200 0.1350 40,992 +0.00(+0.75%)
May 14, 2010 0.1340 0.1340 0.1340 0.1340 3,550 +0.01(+11.67%)
May 13, 2010 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
May 12, 2010 0.1300 0.1300 0.1300 0.1300 4,800 -0.01(-3.70%)
May 11, 2010 0.1350 0.1350 0.1350 0.1350 21,400 +0.02(+12.50%)
May 10, 2010 0.1300 0.1300 0.1100 0.1200 90,000 -0.01(-7.69%)
May 07, 2010 0.1300 0.1300 0.1300 0.1300 30,000 -0.01(-3.70%)
May 05, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 04, 2010 0.1300 0.1350 0.1110 0.1200 116,120 -0.01(-7.69%)
May 03, 2010 0.1300 0.1300 0.1300 0.1300 31,224 +0.02(+17.12%)
Apr 30, 2010 0.1110 0.1110 0.1110 0.1110 300 +0.00(+0.00%)
Apr 29, 2010 0.1000 0.1110 0.1000 0.1110 5,300 +0.00(+0.91%)
Apr 27, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 26, 2010 0.1100 0.1100 0.1100 0.1100 8,807 -0.01(-8.33%)
Apr 21, 2010 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 20, 2010 0.1300 0.1300 0.1300 0.1300 21,700 +0.00(+0.00%)
Apr 19, 2010 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 16, 2010 0.1300 0.1300 0.1300 0.1300 5,484 +0.00(+0.00%)
Apr 14, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 13, 2010 0.1300 0.1300 0.1300 0.1300 26,050 +0.01(+8.33%)
Apr 12, 2010 0.1200 0.1200 0.1200 0.1200 3,693 +0.00(+0.00%)
Apr 09, 2010 0.1300 0.1300 0.1200 0.1200 24,950 -0.01(-7.69%)
Apr 08, 2010 0.1100 0.1300 0.1100 0.1300 9,000 +0.03(+30.00%)
Apr 01, 2010 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 31, 2010 0.1200 0.1200 0.1200 0.1200 16,410 +0.01(+9.09%)
Mar 30, 2010 0.1100 0.1100 0.1100 0.1100 8,894 -0.01(-8.33%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 24, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2010 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 22, 2010 0.1150 0.1200 0.1150 0.1200 4,700 -0.01(-7.69%)
Mar 18, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 17, 2010 0.1200 0.1400 0.1000 0.1000 23,830 -0.03(-23.08%)
Mar 16, 2010 0.1200 0.1300 0.1100 0.1300 31,500 +0.00(+0.00%)
Mar 10, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2010 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Mar 08, 2010 0.1100 0.1300 0.1100 0.1300 24,500 +0.03(+30.00%)
Mar 05, 2010 0.0850 0.1100 0.0850 0.1000 6,100 -0.02(-20.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 02, 2010 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-7.69%)
Mar 01, 2010 0.1300 0.1300 0.1300 0.1300 3,000 +0.03(+30.00%)
Feb 26, 2010 0.1300 0.1300 0.1000 0.1000 2,217 -0.03(-23.08%)
Feb 25, 2010 0.1200 0.1300 0.1200 0.1300 25,000 +0.01(+4.00%)
Feb 24, 2010 0.1050 0.1250 0.1050 0.1250 23,000 -0.02(-16.67%)
Feb 23, 2010 0.1000 0.1500 0.1000 0.1500 40,000 +0.05(+50.00%)
Feb 22, 2010 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+5.26%)
Feb 19, 2010 0.1050 0.1200 0.0950 0.0950 22,100 -0.01(-5.00%)
Feb 18, 2010 0.1000 0.1001 0.1000 0.1000 159,930 -0.00(-0.99%)
Feb 17, 2010 0.1010 0.1010 0.1010 0.1010 8,499 -0.00(-3.81%)
Feb 16, 2010 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Feb 12, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2010 0.1250 0.1250 0.1010 0.1100 77,135 +0.00(+0.00%)
Feb 10, 2010 0.1200 0.1200 0.1100 0.1100 10,000 -0.01(-8.33%)
Feb 09, 2010 0.1400 0.1500 0.1200 0.1200 27,500 -0.01(-4.00%)
Feb 08, 2010 0.1200 0.1250 0.1200 0.1250 13,629 +0.01(+4.17%)
Feb 05, 2010 0.1250 0.1250 0.1200 0.1200 11,500 -0.01(-4.00%)
Feb 04, 2010 0.1200 0.1250 0.1200 0.1250 100,000 +0.00(+0.00%)
Feb 03, 2010 0.1300 0.1300 0.1250 0.1250 30,000 +0.01(+4.17%)
Feb 02, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 01, 2010 0.1200 0.1200 0.1200 0.1200 5,499 +0.00(+0.00%)
Jan 29, 2010 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-14.29%)
Jan 28, 2010 0.1000 0.1500 0.1000 0.1400 22,300 -0.01(-6.67%)
Jan 27, 2010 0.1000 0.1500 0.1000 0.1500 6,700 +0.02(+15.38%)
Jan 26, 2010 0.1400 0.1400 0.1200 0.1300 9,750 +0.01(+8.33%)
Jan 25, 2010 0.1200 0.1200 0.1200 0.1200 5,000 -0.03(-20.00%)
Jan 22, 2010 0.1400 0.1500 0.1100 0.1500 35,850 +0.01(+7.14%)
Jan 21, 2010 0.1410 0.1410 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 20, 2010 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 19, 2010 0.1400 0.1500 0.1000 0.1400 22,115 +0.00(+0.00%)
Jan 15, 2010 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 14, 2010 0.1450 0.1550 0.1450 0.1450 101,914 -0.01(-3.33%)
Jan 13, 2010 0.1550 0.1550 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 12, 2010 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 11, 2010 0.1600 0.1600 0.1450 0.1500 15,700 -0.01(-3.85%)
Jan 08, 2010 0.1520 0.1600 0.1520 0.1560 10,400 +0.01(+4.00%)
Jan 07, 2010 0.1450 0.1500 0.1450 0.1500 21,300 -0.01(-7.41%)
Jan 06, 2010 0.1600 0.1620 0.1600 0.1620 6,200 +0.00(+1.25%)
Jan 05, 2010 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.23%)
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.