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 (%)
Mar 31, 2009 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Mar 30, 2009 0.0850 0.0850 0.0650 0.0675 12,500 -0.02(-20.59%)
Mar 26, 2009 0.0775 0.0850 0.0750 0.0850 55,589 +0.01(+9.68%)
Mar 25, 2009 0.0750 0.0775 0.0750 0.0775 58,725 +0.00(+3.33%)
Mar 24, 2009 0.0750 0.0750 0.0750 0.0750 19,050 +0.00(+5.63%)
Mar 23, 2009 0.0710 0.0750 0.0710 0.0710 25,000 +0.00(+1.43%)
Mar 20, 2009 0.0750 0.0750 0.0700 0.0700 64,318 -0.00(-6.67%)
Mar 19, 2009 0.0650 0.0750 0.0650 0.0750 231,321 -0.01(-11.76%)
Mar 17, 2009 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 16, 2009 0.0800 0.0800 0.0725 0.0750 170,305 +0.00(+0.00%)
Mar 13, 2009 0.0725 0.0750 0.0725 0.0750 48,000 +0.00(+3.45%)
Mar 12, 2009 0.0725 0.0725 0.0725 0.0725 33,035 +0.00(+3.57%)
Mar 11, 2009 0.0750 0.0750 0.0700 0.0700 27,400 +0.01(+7.69%)
Mar 10, 2009 0.0650 0.0725 0.0650 0.0650 23,000 +0.00(+0.00%)
Mar 09, 2009 0.0750 0.0750 0.0650 0.0650 29,900 +0.00(+0.00%)
Mar 06, 2009 0.0750 0.0800 0.0510 0.0650 148,775 -0.01(-10.34%)
Mar 05, 2009 0.0650 0.0725 0.0650 0.0725 99,412 +0.01(+16.00%)
Mar 04, 2009 0.0625 0.0625 0.0625 0.0625 15,500 -0.00(-3.85%)
Mar 02, 2009 0.0650 0.0650 0.0625 0.0650 2,800 +0.00(+0.00%)
Feb 27, 2009 0.0710 0.0710 0.0650 0.0650 49,492 -0.01(-8.45%)
Feb 26, 2009 0.0800 0.0800 0.0710 0.0710 10,500 +0.00(+0.00%)
Feb 25, 2009 0.0650 0.0710 0.0650 0.0710 11,000 +0.01(+13.60%)
Feb 24, 2009 0.0710 0.0710 0.0625 0.0625 63,400 -0.01(-10.71%)
Feb 23, 2009 0.0725 0.0725 0.0700 0.0700 31,600 +0.00(+3.70%)
Feb 20, 2009 0.0675 0.0675 0.0675 0.0675 12,894 +0.01(+8.00%)
Feb 19, 2009 0.0700 0.0750 0.0625 0.0625 37,475 -0.01(-10.71%)
Feb 18, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 17, 2009 0.0700 0.0700 0.0700 0.0700 19,800 +0.00(+0.00%)
Feb 13, 2009 0.0700 0.0700 0.0700 0.0700 66,000 +0.00(+0.00%)
Feb 12, 2009 0.0700 0.0900 0.0700 0.0700 133,071 -0.02(-22.22%)
Feb 11, 2009 0.0800 0.0900 0.0800 0.0900 45,829 +0.01(+12.50%)
Feb 10, 2009 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Feb 09, 2009 0.0700 0.0800 0.0700 0.0700 145,481 +0.00(+0.00%)
Feb 06, 2009 0.0700 0.0700 0.0700 0.0700 2,633 +0.00(+0.00%)
Feb 05, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2009 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 03, 2009 0.0750 0.1000 0.0700 0.0750 72,103 +0.00(+1.35%)
Feb 02, 2009 0.0690 0.0740 0.0650 0.0740 122,478 +0.01(+13.85%)
Jan 30, 2009 0.0675 0.0700 0.0650 0.0650 33,500 -0.00(-3.70%)
Jan 29, 2009 0.0680 0.0680 0.0675 0.0675 15,000 -0.03(-32.50%)
Jan 28, 2009 0.0690 0.1000 0.0650 0.1000 57,549 +0.03(+48.15%)
Jan 27, 2009 0.0675 0.0690 0.0675 0.0675 34,449 -0.00(-2.17%)
Jan 26, 2009 0.0675 0.0690 0.0675 0.0690 5,142 +0.00(+4.55%)
Jan 23, 2009 0.0650 0.0670 0.0650 0.0660 55,000 -0.00(-1.49%)
Jan 22, 2009 0.0650 0.0670 0.0650 0.0670 15,500 +0.00(+3.08%)
Jan 21, 2009 0.0600 0.0650 0.0600 0.0650 24,345 +0.01(+8.33%)
Jan 20, 2009 0.0695 0.0700 0.0600 0.0600 69,562 -0.01(-10.45%)
Jan 16, 2009 0.0675 0.0675 0.0670 0.0670 126,104 +0.00(+3.08%)
Jan 15, 2009 0.0725 0.0725 0.0650 0.0650 29,300 -0.01(-7.14%)
Jan 14, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 13, 2009 0.0725 0.0750 0.0700 0.0700 43,099 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0750 0.0700 0.0700 106,393 +0.00(+0.00%)
Jan 09, 2009 0.0800 0.0800 0.0700 0.0700 112,598 -0.01(-12.50%)
Jan 08, 2009 0.0750 0.0800 0.0750 0.0800 17,284 +0.01(+6.67%)
Jan 07, 2009 0.0800 0.0800 0.0700 0.0750 25,472 +0.00(+7.14%)
Jan 06, 2009 0.0700 0.0700 0.0700 0.0700 23,500 -0.01(-12.50%)
Jan 05, 2009 0.0700 0.0800 0.0700 0.0800 11,200 +0.00(+0.00%)
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.