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 (%)
Feb 26, 2021 0.0279 0.0279 0.0150 0.0239 366,400 -0.00(-14.34%)
Feb 25, 2021 0.0240 0.0279 0.0190 0.0279 410,081 +0.00(+16.25%)
Feb 24, 2021 0.0240 0.0287 0.0190 0.0240 168,150 -0.00(-7.69%)
Feb 23, 2021 0.0379 0.0379 0.0140 0.0260 2,224,004 -0.01(-18.75%)
Feb 22, 2021 0.0350 0.0400 0.0320 0.0320 196,124 -0.00(-8.57%)
Feb 19, 2021 0.0302 0.0395 0.0302 0.0350 235,800 -0.00(-11.84%)
Feb 18, 2021 0.0397 0.0397 0.0397 2 +0.00(+0.00%)
Feb 17, 2021 0.0440 0.0440 0.0325 0.0397 311,518 +0.01(+16.76%)
Feb 16, 2021 0.0405 0.0500 0.0326 0.0340 173,975 -0.01(-15.00%)
Feb 12, 2021 0.0400 0.0590 0.0360 0.0400 152,800 +0.00(+10.19%)
Feb 11, 2021 0.0326 0.0699 0.0204 0.0363 3,134,410 -0.00(-9.25%)
Feb 10, 2021 0.0400 0.0400 0.0325 0.0400 115,325 -0.01(-20.00%)
Feb 09, 2021 0.0525 0.0525 0.0325 0.0500 272,439 -0.00(-9.09%)
Feb 08, 2021 0.0330 0.0650 0.0161 0.0550 3,116,594 +0.02(+69.23%)
Feb 05, 2021 0.0300 0.0345 0.0280 0.0325 67,300 -0.00(-4.41%)
Feb 04, 2021 0.0349 0.0349 0.0285 0.0340 334,359 +0.00(+13.33%)
Feb 03, 2021 0.0312 0.0449 0.0290 0.0300 207,446 -0.01(-24.81%)
Feb 02, 2021 0.0301 0.0500 0.0300 0.0399 758,393 -0.01(-20.20%)
Feb 01, 2021 0.0375 0.0700 0.0135 0.0500 520,240 +0.02(+59.74%)
Jan 29, 2021 0.0590 0.0590 0.0260 0.0313 564,300 -0.03(-46.95%)
Jan 28, 2021 0.0430 0.0700 0.0406 0.0590 1,114,376 +0.02(+47.50%)
Jan 27, 2021 0.0650 0.1660 0.0380 0.0400 9,806,292 -0.02(-27.93%)
Jan 26, 2021 0.0120 0.0850 0.0089 0.0555 9,890,908 +0.04(+362.50%)
Jan 25, 2021 0.0105 0.0120 0.0088 0.0120 42,650 +0.00(+34.83%)
Jan 19, 2021 0.0089 0.0089 0.0089 0 -0.00(-8.25%)
Jan 14, 2021 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jan 13, 2021 0.0100 0.0100 0.0091 0.0097 270,000 -0.00(-15.65%)
Jan 12, 2021 0.0130 0.0130 0.0100 0.0115 575,050 +0.00(+0.88%)
Jan 11, 2021 0.0120 0.0140 0.0091 0.0114 391,862 +0.00(+60.56%)
Jan 08, 2021 0.0125 0.0140 0.0071 0.0071 380,000 -0.01(-49.29%)
Jan 07, 2021 0.0095 0.0150 0.0095 0.0140 67,621 +0.00(+47.37%)
Jan 06, 2021 0.0120 0.0150 0.0095 0.0095 378,400 -0.00(-13.64%)
Jan 05, 2021 0.0085 0.0110 0.0085 0.0110 72,021 +0.00(+10.00%)
Jan 04, 2021 0.0080 0.0139 0.0080 0.0100 88,800 +0.00(+61.29%)
Dec 31, 2020 0.0062 0.0062 0.0062 709,806 +0.00(+3.33%)
Dec 30, 2020 0.0069 0.0090 0.0059 0.0060 709,806 -0.00(-33.33%)
Dec 29, 2020 0.0128 0.0155 0.0082 0.0090 740,749 -0.01(-36.62%)
Dec 28, 2020 0.0079 0.0190 0.0065 0.0142 2,072,215 +0.01(+102.86%)
Dec 24, 2020 0.0074 0.0100 0.0070 0.0070 280,000 +0.00(+2.94%)
Dec 23, 2020 0.0063 0.0078 0.0063 0.0068 45,000 +0.00(+88.89%)
Dec 22, 2020 0.0052 0.0070 0.0036 0.0036 120,005 -0.00(-28.00%)
Dec 21, 2020 0.0060 0.0078 0.0040 0.0050 259,994 +0.00(+61.29%)
Dec 16, 2020 0.0031 0.0031 0.0031 0 -0.00(-31.11%)
Dec 15, 2020 0.0045 0.0060 0.0045 0.0045 21,000 +0.00(+0.00%)
Dec 14, 2020 0.0031 0.0060 0.0031 0.0045 204,981 +0.00(+45.16%)
Dec 07, 2020 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Dec 03, 2020 0.0050 0.0050 0.0050 0 +0.00(+61.29%)
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.