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 (%)
Jun 30, 2021 0.0080 0.0080 0.0074 0.0080 153,888 +0.00(+0.00%)
Jun 29, 2021 0.0110 0.0110 0.0080 0.0080 12,837 -0.00(-27.27%)
Jun 28, 2021 0.0105 0.0120 0.0101 0.0110 27,300 -0.00(-8.33%)
Jun 25, 2021 0.0091 0.0120 0.0091 0.0120 45,000 +0.00(+36.36%)
Jun 24, 2021 0.0134 0.0134 0.0070 0.0088 234,600 -0.00(-34.33%)
Jun 23, 2021 0.0088 0.0134 0.0066 0.0134 181,565 +0.00(+34.00%)
Jun 21, 2021 0.0100 0.0100 0.0100 0 -0.00(-25.37%)
Jun 17, 2021 0.0134 0.0134 0.0134 0 -0.00(-0.74%)
Jun 14, 2021 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 11, 2021 0.0075 0.0135 0.0075 0.0135 7,100 +0.00(+3.85%)
Jun 10, 2021 0.0130 0.0130 0.0130 0.0130 65,000 +0.00(+18.18%)
Jun 09, 2021 0.0120 0.0120 0.0110 0.0110 343,030 -0.00(-18.52%)
Jun 08, 2021 0.0148 0.0148 0.0135 0.0135 30,890 -0.00(-23.30%)
Jun 07, 2021 0.0188 0.0194 0.0120 0.0176 35,500 -0.00(-7.37%)
Jun 04, 2021 0.0142 0.0190 0.0090 0.0190 1,634,866 +0.00(+33.80%)
Jun 03, 2021 0.0179 0.0179 0.0142 0.0142 105,755 +0.00(+0.71%)
Jun 02, 2021 0.0172 0.0193 0.0141 0.0141 345,050 -0.01(-26.94%)
Jun 01, 2021 0.0193 0.0193 0.0193 0.0193 8,353 +0.00(+0.00%)
May 28, 2021 0.0190 0.0217 0.0172 0.0193 208,000 +0.00(+1.58%)
May 27, 2021 0.0216 0.0216 0.0173 0.0190 146,000 +0.00(+11.76%)
May 26, 2021 0.0194 0.0210 0.0170 0.0170 263,590 -0.00(-19.05%)
May 25, 2021 0.0190 0.0210 0.0170 0.0210 23,363 -0.00(-3.23%)
May 24, 2021 0.0215 0.0217 0.0215 0.0217 12,000 +0.00(+27.65%)
May 21, 2021 0.0195 0.0195 0.0170 0.0170 75,784 -0.00(-1.16%)
May 20, 2021 0.0170 0.0172 0.0170 0.0172 147,666 +0.00(+1.18%)
May 19, 2021 0.0170 0.0170 0.0170 0.0170 11,434 -0.00(-0.58%)
May 18, 2021 0.0219 0.0219 0.0171 0.0171 69,584 +0.00(+0.59%)
May 17, 2021 0.0160 0.0196 0.0160 0.0170 338,090 -0.00(-22.73%)
May 14, 2021 0.0220 0.0220 0.0220 0.0220 10,030 +0.00(+0.00%)
May 13, 2021 0.0185 0.0225 0.0145 0.0220 1,044,534 +0.00(+12.82%)
May 12, 2021 0.0163 0.0195 0.0136 0.0195 944,964 +0.00(+14.71%)
May 11, 2021 0.0163 0.0170 0.0150 0.0170 148,752 +0.00(+6.25%)
May 10, 2021 0.0150 0.0176 0.0150 0.0160 430,445 +0.00(+5.96%)
May 07, 2021 0.0170 0.0176 0.0151 0.0151 261,700 -0.00(-11.18%)
May 06, 2021 0.0180 0.0259 0.0141 0.0170 1,526,242 -0.00(-5.56%)
May 05, 2021 0.0210 0.0259 0.0170 0.0180 555,199 -0.01(-25.93%)
May 04, 2021 0.0170 0.0249 0.0156 0.0243 974,482 +0.01(+42.94%)
May 03, 2021 0.0279 0.0279 0.0153 0.0170 1,955,700 -0.00(-1.73%)
Apr 30, 2021 0.0250 0.0250 0.0173 0.0173 1,058,800 -0.00(-21.36%)
Apr 29, 2021 0.0200 0.0349 0.0200 0.0220 279,324 +0.00(+10.00%)
Apr 28, 2021 0.0350 0.0350 0.0171 0.0200 402,349 -0.01(-21.57%)
Apr 27, 2021 0.0220 0.0490 0.0220 0.0255 5,962,648 +0.00(+15.91%)
Apr 26, 2021 0.0205 0.0285 0.0205 0.0220 101,500 -0.00(-8.33%)
Apr 23, 2021 0.0153 0.0380 0.0150 0.0240 1,629,400 +0.01(+35.59%)
Apr 22, 2021 0.0155 0.0177 0.0125 0.0177 111,200 -0.00(-1.67%)
Apr 21, 2021 0.0206 0.0206 0.0160 0.0180 900,663 +0.00(+11.11%)
Apr 20, 2021 0.0171 0.0171 0.0162 0.0162 178,694 -0.00(-11.48%)
Apr 19, 2021 0.0170 0.0200 0.0165 0.0183 199,429 +0.00(+1.10%)
Apr 16, 2021 0.0180 0.0250 0.0180 0.0181 1,062,400 +0.00(+6.47%)
Apr 15, 2021 0.0224 0.0278 0.0161 0.0170 939,998 -0.01(-25.76%)
Apr 14, 2021 0.0340 0.0550 0.0215 0.0229 4,879,464 -0.01(-32.65%)
Apr 13, 2021 0.0170 0.0650 0.0150 0.0340 10,958,366 +0.02(+100.00%)
Apr 12, 2021 0.0190 0.0190 0.0170 0.0170 31,500 +0.00(+1.19%)
Apr 09, 2021 0.0168 0.0168 0.0168 0.0168 10,000 +0.01(+51.35%)
Apr 08, 2021 0.0140 0.0140 0.0111 0.0111 24,500 -0.01(-33.13%)
Apr 07, 2021 0.0151 0.0166 0.0151 0.0166 6,000 -0.00(-1.19%)
Apr 06, 2021 0.0180 0.0180 0.0151 0.0168 47,796 -0.00(-4.55%)
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.