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

Allied Energy Inc (OP: AGGI )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 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 (%)
Apr 30, 2009 0.0750 0.0750 0.0700 0.0725 9,675 -0.00(-3.33%)
Apr 29, 2009 0.0700 0.0750 0.0700 0.0750 35,527 +0.00(+7.14%)
Apr 28, 2009 0.0650 0.0700 0.0650 0.0700 46,500 +0.01(+20.69%)
Apr 24, 2009 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Apr 23, 2009 0.0580 0.0700 0.0580 0.0580 30,195 -0.00(-1.69%)
Apr 22, 2009 0.0590 0.0590 0.0590 0.0590 18,000 +0.00(+0.00%)
Apr 21, 2009 0.0600 0.0600 0.0590 0.0590 13,800 -0.00(-1.67%)
Apr 20, 2009 0.0600 0.0600 0.0600 0.0600 31,100 -0.01(-14.29%)
Apr 17, 2009 0.0610 0.0700 0.0600 0.0700 71,902 +0.01(+14.75%)
Apr 16, 2009 0.0700 0.0700 0.0600 0.0610 92,000 -0.00(-6.15%)
Apr 15, 2009 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 14, 2009 0.0710 0.0750 0.0700 0.0700 171,407 +0.00(+0.00%)
Apr 13, 2009 0.0700 0.0700 0.0700 0.0700 19,593 +0.00(+0.00%)
Apr 09, 2009 0.0700 0.0700 0.0690 0.0700 23,500 +0.00(+0.00%)
Apr 07, 2009 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 03, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2009 0.0700 0.0800 0.0700 0.0800 77,750 +0.01(+14.29%)
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%)
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.