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

Allied Energy Inc (OP: AGGI )

0.0044 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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, 2007 0.1100 0.1300 0.1100 0.1120 78,188 -0.02(-13.85%)
Apr 27, 2007 0.1400 0.1400 0.0850 0.1300 217,641 +0.00(+0.00%)
Apr 26, 2007 0.1200 0.1500 0.1200 0.1300 898,982 +0.01(+8.33%)
Apr 25, 2007 0.0950 0.1200 0.0900 0.1200 325,008 +0.03(+33.33%)
Apr 24, 2007 0.0850 0.0900 0.0850 0.0900 102,177 +0.00(+1.12%)
Apr 23, 2007 0.0890 0.0890 0.0850 0.0890 39,990 +0.01(+11.25%)
Apr 20, 2007 0.0800 0.0890 0.0800 0.0800 174,881 -0.01(-5.88%)
Apr 19, 2007 0.0800 0.0890 0.0800 0.0850 76,275 +0.00(+0.00%)
Apr 18, 2007 0.0800 0.0850 0.0800 0.0850 113,905 +0.00(+0.00%)
Apr 17, 2007 0.0800 0.0850 0.0800 0.0850 111,768 +0.01(+6.25%)
Apr 16, 2007 0.0800 0.0850 0.0800 0.0800 102,469 +0.00(+0.00%)
Apr 13, 2007 0.0820 0.0850 0.0800 0.0800 95,800 -0.00(-2.44%)
Apr 12, 2007 0.0800 0.0850 0.0800 0.0820 105,817 +0.00(+2.50%)
Apr 11, 2007 0.0900 0.0900 0.0800 0.0800 210,898 -0.01(-11.11%)
Apr 10, 2007 0.0900 0.0900 0.0820 0.0900 126,036 +0.00(+0.00%)
Apr 09, 2007 0.0820 0.0940 0.0820 0.0900 191,776 +0.00(+5.88%)
Apr 05, 2007 0.0900 0.0950 0.0810 0.0850 205,400 -0.00(-5.56%)
Apr 04, 2007 0.0800 0.0900 0.0800 0.0900 102,000 +0.00(+4.65%)
Apr 03, 2007 0.0850 0.0900 0.0850 0.0860 152,300 -0.00(-4.44%)
Apr 02, 2007 0.0875 0.0910 0.0820 0.0900 206,753 -0.00(-1.10%)
Mar 30, 2007 0.0920 0.0950 0.0900 0.0910 107,530 +0.00(+1.11%)
Mar 29, 2007 0.0920 0.0950 0.0900 0.0900 299,483 -0.01(-5.26%)
Mar 28, 2007 0.0950 0.0950 0.0900 0.0950 182,785 +0.00(+0.00%)
Mar 27, 2007 0.0950 0.0950 0.0900 0.0950 149,926 +0.00(+0.00%)
Mar 26, 2007 0.0950 0.1000 0.0950 0.0950 258,543 -0.01(-5.00%)
Mar 23, 2007 0.0950 0.1000 0.0900 0.1000 366,563 +0.01(+5.26%)
Mar 22, 2007 0.1000 0.1060 0.0950 0.0950 349,126 -0.01(-5.00%)
Mar 21, 2007 0.1100 0.1100 0.1000 0.1000 321,867 -0.00(-4.76%)
Mar 20, 2007 0.1100 0.1100 0.1050 0.1050 178,750 -0.01(-4.55%)
Mar 19, 2007 0.1200 0.1200 0.1100 0.1100 180,000 +0.00(+0.00%)
Mar 16, 2007 0.1150 0.1200 0.1100 0.1100 54,000 -0.01(-4.35%)
Mar 15, 2007 0.1050 0.1150 0.1050 0.1150 55,307 +0.01(+15.00%)
Mar 14, 2007 0.1100 0.1100 0.1000 0.1000 76,295 -0.01(-9.09%)
Mar 13, 2007 0.1100 0.1100 0.1000 0.1100 17,620 -0.01(-8.33%)
Mar 12, 2007 0.1100 0.1200 0.1000 0.1200 278,235 +0.02(+20.00%)
Mar 09, 2007 0.1000 0.1050 0.1000 0.1000 54,319 +0.00(+0.00%)
Mar 08, 2007 0.1100 0.1250 0.1000 0.1000 93,125 -0.01(-9.09%)
Mar 07, 2007 0.1150 0.1250 0.1100 0.1100 125,918 -0.01(-4.35%)
Mar 06, 2007 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+4.55%)
Mar 05, 2007 0.1000 0.1100 0.1000 0.1100 40,200 +0.01(+10.00%)
Mar 02, 2007 0.1100 0.1150 0.1000 0.1000 283,832 -0.01(-9.09%)
Mar 01, 2007 0.1000 0.1100 0.0950 0.1100 642,765 +0.01(+4.76%)
Feb 28, 2007 0.1100 0.1150 0.1000 0.1050 342,893 -0.01(-4.55%)
Feb 27, 2007 0.1150 0.1200 0.1050 0.1100 244,534 +0.01(+4.76%)
Feb 26, 2007 0.1250 0.1250 0.1050 0.1050 332,896 -0.01(-4.55%)
Feb 23, 2007 0.1250 0.1300 0.1100 0.1100 146,154 -0.01(-8.33%)
Feb 22, 2007 0.1300 0.1300 0.1100 0.1200 216,857 +0.00(+0.00%)
Feb 21, 2007 0.1100 0.1300 0.1100 0.1200 220,704 +0.01(+9.09%)
Feb 20, 2007 0.1400 0.1400 0.1100 0.1100 190,437 -0.02(-17.60%)
Feb 16, 2007 0.1200 0.1500 0.1100 0.1335 393,413 +0.01(+11.25%)
Feb 15, 2007 0.1400 0.1400 0.1200 0.1200 317,805 -0.02(-17.24%)
Feb 14, 2007 0.1800 0.1800 0.1400 0.1450 208,503 -0.04(-19.44%)
Feb 13, 2007 0.1900 0.2300 0.1800 0.1800 700,991 +0.00(+0.00%)
Feb 12, 2007 0.1200 0.1800 0.1050 0.1800 536,796 +0.08(+80.00%)
Feb 09, 2007 0.0950 0.1300 0.0800 0.1000 453,524 +0.01(+5.26%)
Feb 08, 2007 0.1050 0.1050 0.0850 0.0950 301,290 -0.01(-13.64%)
Feb 07, 2007 0.1300 0.1300 0.0830 0.1100 867,270 -0.01(-8.33%)
Feb 06, 2007 0.1500 0.1500 0.1200 0.1200 200,925 -0.03(-20.00%)
Feb 05, 2007 0.1700 0.1700 0.1300 0.1500 431,500 -0.02(-11.76%)
Feb 02, 2007 0.1700 0.1700 0.1500 0.1700 422,200 +0.01(+3.03%)
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.