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

Allied Energy Inc (OP: AGGI )

0.0064 UNCHANGED
Last Price Updated: 10:14 AM EDT, May 23, 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, 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%)
Nov 01, 2021 0.0350 0.0399 0.0424 0.0350 325,291 -0.01(-17.45%)
Oct 29, 2021 0.0377 0.0444 0.0317 0.0424 92,001 -0.00(-4.93%)
Oct 28, 2021 0.0467 0.0467 0.0347 0.0446 289,609 +0.01(+27.43%)
Oct 27, 2021 0.0465 0.0499 0.0311 0.0350 271,901 -0.01(-29.58%)
Oct 26, 2021 0.0460 0.0499 0.0435 0.0497 152,196 +0.00(+5.97%)
Oct 25, 2021 0.0390 0.0490 0.0390 0.0469 381,141 +0.01(+20.26%)
Oct 22, 2021 0.0287 0.0400 0.0252 0.0390 490,891 +0.01(+41.82%)
Oct 21, 2021 0.0298 0.0302 0.0245 0.0275 462,781 -0.01(-15.64%)
Oct 20, 2021 0.0314 0.0335 0.0288 0.0326 107,300 -0.00(-3.55%)
Oct 19, 2021 0.0281 0.0370 0.0281 0.0338 58,870 -0.00(-6.11%)
Oct 18, 2021 0.0281 0.0362 0.0281 0.0360 84,180 +0.00(+1.69%)
Oct 15, 2021 0.0340 0.0354 0.0313 0.0354 118,100 -0.00(-1.67%)
Oct 14, 2021 0.0345 0.0379 0.0290 0.0360 488,875 +0.00(+0.84%)
Oct 13, 2021 0.0380 0.0389 0.0310 0.0357 192,525 +0.00(+15.16%)
Oct 12, 2021 0.0384 0.0384 0.0310 0.0310 202,800 -0.00(-8.82%)
Oct 11, 2021 0.0260 0.0380 0.0260 0.0340 199,322 +0.01(+30.77%)
Oct 08, 2021 0.0270 0.0276 0.0250 0.0260 221,099 -0.00(-1.89%)
Oct 07, 2021 0.0288 0.0288 0.0251 0.0265 86,431 -0.00(-8.30%)
Oct 06, 2021 0.0335 0.0335 0.0271 0.0289 194,350 -0.00(-13.73%)
Oct 05, 2021 0.0370 0.0370 0.0335 0.0335 231,105 -0.00(-7.20%)
Oct 04, 2021 0.0340 0.0385 0.0340 0.0361 137,305 -0.00(-7.44%)
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.