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 (%)
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%)
May 01, 2008 0.1100 0.1100 0.1100 0.1100 64,670 +0.01(+4.76%)
Apr 30, 2008 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 29, 2008 0.1100 0.1100 0.1050 0.1050 7,500 -0.01(-4.55%)
Apr 28, 2008 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Apr 25, 2008 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Apr 24, 2008 0.1100 0.1100 0.1100 0.1100 29,760 +0.01(+4.76%)
Apr 23, 2008 0.0950 0.1100 0.0950 0.1050 40,000 +0.01(+16.67%)
Apr 22, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2008 0.1000 0.1000 0.0900 0.0900 123,658 -0.01(-10.00%)
Apr 18, 2008 0.0800 0.1000 0.0800 0.1000 39,250 +0.02(+25.00%)
Apr 17, 2008 0.0725 0.0900 0.0725 0.0800 98,763 +0.01(+11.11%)
Apr 16, 2008 0.0720 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 15, 2008 0.0650 0.0900 0.0650 0.0720 23,530 +0.01(+16.13%)
Apr 14, 2008 0.0800 0.0800 0.0620 0.0620 33,750 -0.01(-11.43%)
Apr 11, 2008 0.0680 0.0700 0.0680 0.0700 17,100 +0.01(+7.69%)
Apr 10, 2008 0.0775 0.0900 0.0650 0.0650 49,517 +0.01(+8.33%)
Apr 09, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2008 0.0650 0.0700 0.0600 0.0600 190,383 -0.02(-24.05%)
Apr 04, 2008 0.0775 0.0800 0.0775 0.0790 5,902 +0.00(+1.94%)
Apr 03, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Apr 02, 2008 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Apr 01, 2008 0.0750 0.0800 0.0750 0.0775 23,160 +0.01(+10.71%)
Mar 31, 2008 0.0800 0.0800 0.0700 0.0700 7,900 -0.01(-12.50%)
Mar 28, 2008 0.0800 0.0800 0.0800 0.0800 7,140 +0.01(+14.29%)
Mar 27, 2008 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Mar 26, 2008 0.0800 0.0800 0.0750 0.0800 58,603 +0.01(+6.67%)
Mar 25, 2008 0.0750 0.0750 0.0750 0.0750 10,330 +0.00(+0.00%)
Mar 24, 2008 0.0750 0.0800 0.0750 0.0750 24,525 -0.00(-5.06%)
Mar 21, 2008 0.0790 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Mar 20, 2008 0.0790 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Mar 19, 2008 0.0750 0.0900 0.0750 0.0790 122,786 +0.00(+0.64%)
Mar 18, 2008 0.0750 0.0785 0.0750 0.0785 6,214 +0.00(+4.67%)
Mar 17, 2008 0.0750 0.0800 0.0750 0.0750 3,600 -0.01(-6.25%)
Mar 14, 2008 0.0800 0.0800 0.0800 0.0800 33,964 +0.00(+0.00%)
Mar 13, 2008 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-9.09%)
Mar 12, 2008 0.0880 0.0880 0.0880 0.0880 100 +0.01(+10.00%)
Mar 11, 2008 0.0800 0.0800 0.0800 0.0800 70,036 +0.00(+0.00%)
Mar 10, 2008 0.0900 0.0900 0.0800 0.0800 62,075 +0.00(+0.00%)
Mar 07, 2008 0.0900 0.0900 0.0800 0.0800 81,384 -0.01(-11.11%)
Mar 06, 2008 0.0900 0.0900 0.0900 0.0900 100 +0.01(+12.50%)
Mar 05, 2008 0.0800 0.0900 0.0800 0.0800 20,148 -0.01(-11.11%)
Mar 04, 2008 0.0800 0.0900 0.0800 0.0900 3,600 +0.01(+12.50%)
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.