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 (%)
Jan 29, 2010 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-14.29%)
Jan 28, 2010 0.1000 0.1500 0.1000 0.1400 22,300 -0.01(-6.67%)
Jan 27, 2010 0.1000 0.1500 0.1000 0.1500 6,700 +0.02(+15.38%)
Jan 26, 2010 0.1400 0.1400 0.1200 0.1300 9,750 +0.01(+8.33%)
Jan 25, 2010 0.1200 0.1200 0.1200 0.1200 5,000 -0.03(-20.00%)
Jan 22, 2010 0.1400 0.1500 0.1100 0.1500 35,850 +0.01(+7.14%)
Jan 21, 2010 0.1410 0.1410 0.1400 0.1400 25,000 +0.00(+0.00%)
Jan 20, 2010 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 19, 2010 0.1400 0.1500 0.1000 0.1400 22,115 +0.00(+0.00%)
Jan 15, 2010 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 14, 2010 0.1450 0.1550 0.1450 0.1450 101,914 -0.01(-3.33%)
Jan 13, 2010 0.1550 0.1550 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 12, 2010 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 11, 2010 0.1600 0.1600 0.1450 0.1500 15,700 -0.01(-3.85%)
Jan 08, 2010 0.1520 0.1600 0.1520 0.1560 10,400 +0.01(+4.00%)
Jan 07, 2010 0.1450 0.1500 0.1450 0.1500 21,300 -0.01(-7.41%)
Jan 06, 2010 0.1600 0.1620 0.1600 0.1620 6,200 +0.00(+1.25%)
Jan 05, 2010 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.23%)
Jan 04, 2010 0.1620 0.1620 0.1620 0.1620 5,500 +0.01(+9.83%)
Dec 31, 2009 0.1475 0.1475 0.1475 0 -0.01(-7.81%)
Dec 30, 2009 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Dec 29, 2009 0.1600 0.1600 0.1475 0.1600 2,000 -0.00(-1.23%)
Dec 28, 2009 0.1475 0.1620 0.1475 0.1620 2,000 +0.01(+9.83%)
Dec 24, 2009 0.1600 0.1600 0.1475 0.1475 196,976 -0.01(-7.81%)
Dec 23, 2009 0.1600 0.1600 0.1475 0.1600 27,455 +0.01(+6.67%)
Dec 22, 2009 0.1480 0.1500 0.1475 0.1500 53,400 -0.01(-6.25%)
Dec 21, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Dec 18, 2009 0.1400 0.1600 0.1400 0.1600 98,176 +0.02(+14.29%)
Dec 17, 2009 0.1350 0.1400 0.1350 0.1400 77,900 +0.01(+7.69%)
Dec 16, 2009 0.1300 0.1350 0.1300 0.1300 85,700 -0.00(-1.89%)
Dec 15, 2009 0.1300 0.1325 0.1300 0.1325 66,250 +0.01(+10.42%)
Dec 14, 2009 0.1120 0.1250 0.1120 0.1200 111,280 +0.01(+9.09%)
Dec 11, 2009 0.1090 0.1120 0.1050 0.1100 79,279 +0.00(+0.00%)
Dec 10, 2009 0.1050 0.1100 0.1050 0.1100 9,445 +0.01(+10.00%)
Dec 09, 2009 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 08, 2009 0.0900 0.1000 0.0900 0.1000 108,166 +0.01(+17.65%)
Dec 07, 2009 0.0850 0.0850 0.0850 0.0850 900 +0.00(+0.00%)
Dec 03, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 01, 2009 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 30, 2009 0.0800 0.0800 0.0800 0.0800 3,411 +0.00(+2.56%)
Nov 27, 2009 0.0800 0.0800 0.0780 0.0780 10,000 -0.00(-2.50%)
Nov 25, 2009 0.0780 0.0800 0.0780 0.0800 15,000 +0.00(+2.56%)
Nov 24, 2009 0.0700 0.0800 0.0700 0.0780 20,400 +0.01(+20.00%)
Nov 23, 2009 0.1000 0.1000 0.0650 0.0650 29,000 +0.01(+8.33%)
Nov 20, 2009 0.0750 0.0800 0.0600 0.0600 42,800 -0.01(-20.00%)
Nov 19, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 18, 2009 0.1100 0.1100 0.0750 0.0750 14,000 +0.00(+0.00%)
Nov 17, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 16, 2009 0.0650 0.1100 0.0650 0.0750 28,300 -0.01(-16.67%)
Nov 13, 2009 0.0900 0.0900 0.0850 0.0900 25,990 +0.00(+0.00%)
Nov 12, 2009 0.0950 0.1120 0.0500 0.0900 48,000 -0.01(-5.26%)
Nov 11, 2009 0.0950 0.1080 0.0950 0.0950 10,000 -0.01(-5.00%)
Nov 10, 2009 0.1100 0.1100 0.0950 0.1000 42,000 -0.01(-9.09%)
Nov 09, 2009 0.1000 0.1100 0.1000 0.1100 39,100 +0.01(+10.00%)
Nov 06, 2009 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 05, 2009 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Nov 04, 2009 0.1130 0.1130 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 03, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
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.