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 -0.0002 (-4.76%)
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 (%)
Jul 31, 2008 0.1800 0.1900 0.1500 0.1500 96,500 +0.01(+7.14%)
Jul 30, 2008 0.1500 0.1500 0.1300 0.1400 37,390 -0.01(-6.67%)
Jul 29, 2008 0.1500 0.1500 0.1300 0.1500 18,750 +0.02(+15.38%)
Jul 28, 2008 0.1700 0.1700 0.1300 0.1300 4,505 -0.01(-7.14%)
Jul 25, 2008 0.1600 0.1700 0.1400 0.1400 24,000 -0.02(-12.50%)
Jul 24, 2008 0.2000 0.2000 0.1600 0.1600 25,000 -0.04(-20.00%)
Jul 23, 2008 0.2000 0.2000 0.2000 0.2000 25,500 +0.01(+2.56%)
Jul 22, 2008 0.1400 0.2000 0.1400 0.1950 32,950 +0.07(+50.00%)
Jul 21, 2008 0.1400 0.1400 0.1300 0.1300 12,400 +0.01(+8.33%)
Jul 18, 2008 0.1600 0.1600 0.1200 0.1200 16,000 -0.04(-25.00%)
Jul 17, 2008 0.1700 0.1700 0.1600 0.1600 31,725 -0.02(-11.11%)
Jul 16, 2008 0.1600 0.1800 0.1200 0.1800 41,970 +0.01(+5.88%)
Jul 15, 2008 0.1700 0.1800 0.1700 0.1700 12,000 +0.02(+13.33%)
Jul 14, 2008 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 11, 2008 0.1500 0.1500 0.1500 0.1500 12,305 +0.02(+15.38%)
Jul 10, 2008 0.1500 0.1500 0.1300 0.1300 42,000 -0.02(-13.33%)
Jul 09, 2008 0.1500 0.1500 0.1350 0.1500 35,695 +0.00(+0.00%)
Jul 08, 2008 0.1500 0.1500 0.1200 0.1500 32,300 +0.01(+3.45%)
Jul 07, 2008 0.1400 0.1500 0.1400 0.1450 40,550 +0.01(+11.54%)
Jul 04, 2008 0.1600 0.1600 0.1300 0.1300 47,587 +0.00(+0.00%)
Jul 03, 2008 0.1600 0.1600 0.1300 0.1300 47,587 -0.03(-18.75%)
Jul 02, 2008 0.1600 0.2200 0.1600 0.1600 59,900 +0.00(+0.00%)
Jul 01, 2008 0.1900 0.2000 0.1500 0.1600 74,950 -0.03(-15.79%)
Jun 30, 2008 0.2100 0.2100 0.1900 0.1900 101,600 -0.02(-9.52%)
Jun 27, 2008 0.2250 0.2250 0.2000 0.2100 36,000 -0.02(-8.70%)
Jun 26, 2008 0.2600 0.2700 0.2300 0.2300 101,772 +0.00(+0.00%)
Jun 25, 2008 0.2350 0.2350 0.2300 0.2300 34,219 -0.01(-4.17%)
Jun 24, 2008 0.2350 0.2400 0.2350 0.2400 43,400 -0.01(-4.00%)
Jun 23, 2008 0.2700 0.2700 0.2350 0.2500 56,800 -0.02(-7.41%)
Jun 20, 2008 0.2700 0.2700 0.2700 0.2700 20,000 +0.03(+12.50%)
Jun 19, 2008 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Jun 18, 2008 0.2600 0.2700 0.2350 0.2500 39,000 -0.01(-3.85%)
Jun 17, 2008 0.2500 0.2600 0.2500 0.2600 40,450 +0.01(+4.00%)
Jun 16, 2008 0.2500 0.2500 0.2500 0.2500 3,800 -0.01(-3.85%)
Jun 13, 2008 0.2500 0.2700 0.2500 0.2600 17,322 +0.03(+13.04%)
Jun 12, 2008 0.2000 0.2500 0.2000 0.2300 34,014 -0.01(-4.17%)
Jun 11, 2008 0.2500 0.2800 0.2400 0.2400 77,200 +0.00(+0.00%)
Jun 10, 2008 0.2400 0.2400 0.2400 0.2400 11,500 +0.00(+0.00%)
Jun 09, 2008 0.2500 0.2600 0.2400 0.2400 33,940 -0.01(-4.00%)
Jun 06, 2008 0.2000 0.2500 0.2000 0.2500 121,050 +0.02(+8.70%)
Jun 05, 2008 0.2500 0.2500 0.2300 0.2300 14,900 +0.00(+0.00%)
Jun 04, 2008 0.2300 0.2500 0.2300 0.2300 25,400 +0.00(+0.00%)
Jun 03, 2008 0.2500 0.2500 0.2300 0.2300 61,360 -0.02(-8.00%)
Jun 02, 2008 0.2600 0.2600 0.2500 0.2500 6,150 +0.02(+8.70%)
May 30, 2008 0.2500 0.2500 0.2300 0.2300 37,442 -0.01(-6.12%)
May 29, 2008 0.2600 0.2650 0.2300 0.2450 156,373 -0.02(-5.77%)
May 28, 2008 0.2500 0.2789 0.2500 0.2600 34,900 +0.01(+4.00%)
May 27, 2008 0.2900 0.2900 0.2500 0.2500 57,300 -0.01(-3.85%)
May 26, 2008 0.2700 0.2700 0.2500 0.2600 78,850 +0.00(+0.00%)
May 23, 2008 0.2700 0.2700 0.2500 0.2600 78,850 +0.01(+4.00%)
May 22, 2008 0.2800 0.2900 0.2300 0.2500 37,300 +0.04(+19.05%)
May 21, 2008 0.2500 0.3000 0.1600 0.2100 109,150 -0.06(-22.22%)
May 20, 2008 0.2000 0.3000 0.1800 0.2700 291,099 +0.08(+42.11%)
May 19, 2008 0.1600 0.1900 0.1600 0.1900 250,470 +0.03(+18.75%)
May 16, 2008 0.1400 0.1700 0.1400 0.1600 68,027 +0.02(+14.29%)
May 15, 2008 0.1400 0.1500 0.1400 0.1400 49,300 +0.00(+0.00%)
May 14, 2008 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
May 13, 2008 0.1500 0.1500 0.1300 0.1400 17,000 +0.01(+7.69%)
May 12, 2008 0.1500 0.1900 0.1100 0.1300 103,600 +0.01(+8.33%)
May 09, 2008 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
May 08, 2008 0.1200 0.1200 0.1200 0.1200 47,000 +0.00(+0.00%)
May 07, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2008 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
May 05, 2008 0.1300 0.1300 0.1100 0.1200 311,327 -0.01(-7.69%)
May 02, 2008 0.1300 0.1300 0.1100 0.1300 36,434 +0.02(+18.18%)
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.