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, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2012 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-11.76%)
Dec 27, 2012 0.0340 0.0340 0.0340 0.0340 3,000 +0.01(+23.64%)
Dec 26, 2012 0.0275 0.0275 0.0275 0.0275 20,000 +0.00(+0.00%)
Dec 24, 2012 0.0275 0.0275 0.0275 0.0275 224 -0.00(-8.33%)
Dec 21, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-9.09%)
Dec 20, 2012 0.0300 0.0330 0.0300 0.0330 23,998 +0.00(+10.00%)
Dec 19, 2012 0.0350 0.0350 0.0300 0.0300 2,100 +0.00(+0.00%)
Dec 18, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 17, 2012 0.0255 0.0350 0.0255 0.0350 19,679 +0.01(+27.27%)
Dec 14, 2012 0.0275 0.0350 0.0275 0.0275 13,000 +0.00(+0.00%)
Dec 13, 2012 0.0275 0.0275 0.0275 0.0275 4,679 -0.01(-21.43%)
Dec 11, 2012 0.0350 0.0350 0.0350 0 +0.01(+65.09%)
Dec 10, 2012 0.0250 0.0300 0.0040 0.0212 53,300 -0.01(-39.43%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Dec 05, 2012 0.0350 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 29, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 28, 2012 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 26, 2012 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 20, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 16, 2012 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 15, 2012 0.0380 0.0380 0.0200 0.0250 26,500 -0.01(-33.69%)
Nov 14, 2012 0.0380 0.0380 0.0300 0.0377 20,000 +0.00(+2.45%)
Nov 13, 2012 0.0368 0.0368 0.0368 0.0368 18,500 +0.00(+5.14%)
Nov 09, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2012 0.0260 0.0350 0.0260 0.0350 15,000 +0.00(+0.00%)
Nov 07, 2012 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 06, 2012 0.0360 0.0360 0.0240 0.0350 38,000 -0.00(-4.89%)
Oct 31, 2012 0.0368 0.0368 0.0368 0.0368 0 +0.00(+15.00%)
Oct 25, 2012 0.0320 0.0320 0.0320 0 -0.00(-12.81%)
Oct 24, 2012 0.0318 0.0367 0.0315 0.0367 58,870 +0.00(+15.05%)
Oct 23, 2012 0.0319 0.0319 0.0319 0.0319 100 -0.00(-13.32%)
Oct 19, 2012 0.0368 0.0368 0.0368 0.0368 5,000 +0.00(+15.72%)
Oct 17, 2012 0.0318 0.0318 0.0318 0.0318 0 -0.01(-18.25%)
Oct 16, 2012 0.0318 0.0389 0.0318 0.0389 6,000 +0.01(+22.33%)
Oct 15, 2012 0.0318 0.0318 0.0318 0.0318 22,000 -0.01(-20.50%)
Oct 11, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 09, 2012 0.0400 0.0400 0.0400 0 +0.01(+27.80%)
Oct 06, 2012 0.0313 0.0313 0.0313 0 +0.00(+0.00%)
Oct 05, 2012 0.0313 0.0313 0.0313 0.0313 8,500 +0.00(+3.64%)
Oct 04, 2012 0.0302 0.0302 0.0302 0.0302 8,200 -0.01(-24.50%)
Oct 02, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 01, 2012 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+0.00%)
Sep 28, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 27, 2012 0.0430 0.0430 0.0300 0.0400 70,941 -0.01(-20.00%)
Sep 26, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 21, 2012 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Sep 20, 2012 0.0540 0.0540 0.0540 0.0540 2,000 +0.00(+8.00%)
Sep 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Aug 30, 2012 0.0460 0.0460 0.0400 0.0400 5,520 -0.01(-20.00%)
Aug 28, 2012 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Aug 27, 2012 0.0550 0.0550 0.0460 0.0460 6,500 -0.00(-8.00%)
Aug 23, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2012 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 11, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 10, 2012 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 09, 2012 0.0550 0.0550 0.0550 0.0550 8,175 +0.00(+0.00%)
Aug 08, 2012 0.0550 0.0550 0.0550 0.0550 1,800 +0.00(+0.00%)
Aug 07, 2012 0.0550 0.0550 0.0550 0.0550 2,053 -0.01(-15.38%)
Aug 01, 2012 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 26, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 24, 2012 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 23, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+4.35%)
Jul 18, 2012 0.0575 0.0575 0.0575 0 -0.01(-17.86%)
Jul 17, 2012 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jul 16, 2012 0.0600 0.0600 0.0600 0.0600 4,100 +0.00(+0.00%)
Jul 14, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 13, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+17.65%)
Jul 12, 2012 0.0650 0.0650 0.0510 0.0510 51,500 -0.02(-27.14%)
Jul 10, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 06, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2012 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Jun 28, 2012 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Jun 25, 2012 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 05, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 25, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 24, 2012 0.0700 0.0700 0.0500 0.0500 3,263 +0.00(+0.00%)
May 22, 2012 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
May 18, 2012 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 17, 2012 0.0570 0.0570 0.0500 0.0500 9,000 -0.02(-28.57%)
May 16, 2012 0.0700 0.0700 0.0570 0.0700 6,000 +0.00(+0.00%)
May 15, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+22.81%)
May 14, 2012 0.0500 0.0570 0.0500 0.0570 12,250 +0.00(+0.00%)
May 11, 2012 0.0570 0.0570 0.0570 0.0570 1,100 +0.00(+0.00%)
May 07, 2012 0.0570 0.0570 0.0570 0 -0.01(-18.57%)
May 04, 2012 0.0650 0.0700 0.0650 0.0700 40,000 +0.01(+7.69%)
May 03, 2012 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 02, 2012 0.0600 0.0700 0.0600 0.0700 2,150 +0.00(+0.00%)
May 01, 2012 0.0700 0.0700 0.0600 0.0700 12,950 +0.00(+0.00%)
Apr 30, 2012 0.0600 0.0700 0.0600 0.0700 14,022 -0.01(-12.50%)
Apr 27, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
Apr 26, 2012 0.0800 0.0800 0.0600 0.0600 4,000 -0.01(-20.00%)
Apr 24, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 18, 2012 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 16, 2012 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 11, 2012 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 09, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2012 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 30, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2012 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Mar 27, 2012 0.0730 0.0730 0.0730 0.0730 8,000 +0.00(+1.39%)
Mar 26, 2012 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+0.00%)
Mar 22, 2012 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Mar 21, 2012 0.0750 0.0750 0.0570 0.0700 22,000 -0.00(-6.67%)
Mar 19, 2012 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 16, 2012 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Mar 15, 2012 0.0747 0.0750 0.0747 0.0750 7,499 +0.02(+32.74%)
Mar 14, 2012 0.0565 0.0565 0.0565 0.0565 10,000 +0.00(+0.00%)
Mar 13, 2012 0.0740 0.0750 0.0565 0.0565 66,100 -0.02(-24.67%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2012 0.0800 0.0800 0.0750 0.0750 4,400 +0.00(+0.00%)
Mar 07, 2012 0.0750 0.0750 0.0750 0.0750 1,500 +0.01(+15.38%)
Mar 06, 2012 0.0650 0.0650 0.0650 0.0650 300 +0.00(+0.00%)
Mar 05, 2012 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 02, 2012 0.0800 0.0800 0.0650 0.0650 4,500 -0.01(-18.75%)
Feb 29, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2012 0.0750 0.0800 0.0650 0.0800 12,800 +0.01(+6.67%)
Feb 27, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Feb 24, 2012 0.0500 0.0800 0.0500 0.0700 22,200 -0.01(-12.50%)
Feb 23, 2012 0.0700 0.0800 0.0700 0.0800 6,588 +0.00(+0.00%)
Feb 22, 2012 0.0700 0.0800 0.0650 0.0800 25,000 +0.01(+14.29%)
Feb 21, 2012 0.0700 0.0700 0.0675 0.0700 104,000 +0.00(+0.00%)
Feb 16, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2012 0.0610 0.0700 0.0610 0.0700 11,000 +0.00(+0.00%)
Feb 14, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Feb 13, 2012 0.0700 0.0700 0.0600 0.0600 13,800 +0.01(+20.00%)
Feb 10, 2012 0.0550 0.0700 0.0500 0.0500 23,000 -0.01(-23.08%)
Feb 09, 2012 0.0650 0.0650 0.0650 0.0650 110,200 +0.00(+0.00%)
Feb 08, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Feb 07, 2012 0.0700 0.0700 0.0600 0.0600 26,812 -0.02(-25.00%)
Feb 03, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 02, 2012 0.0700 0.0700 0.0600 0.0600 2,699 -0.00(-4.00%)
Feb 01, 2012 0.0610 0.0625 0.0600 0.0625 27,135 +0.00(+2.46%)
Jan 31, 2012 0.0610 0.0610 0.0610 0.0610 11,500 -0.01(-12.86%)
Jan 26, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2012 0.0800 0.0800 0.0700 0.0700 8,000 -0.01(-12.50%)
Jan 24, 2012 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 20, 2012 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 18, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2012 0.0600 0.0800 0.0600 0.0650 7,115 -0.01(-18.75%)
Jan 12, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 11, 2012 0.0700 0.0700 0.0600 0.0600 46,000 -0.00(-1.64%)
Jan 10, 2012 0.0610 0.0610 0.0610 0.0610 7,036 -0.02(-23.75%)
Jan 05, 2012 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
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.