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 (%)
Sep 30, 2008 0.1050 0.1500 0.1000 0.1410 408,000 +0.04(+34.29%)
Sep 29, 2008 0.1050 0.1050 0.1050 0.1050 6,000 -0.04(-25.00%)
Sep 25, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 24, 2008 0.1480 0.1500 0.1050 0.1400 21,600 -0.01(-6.67%)
Sep 23, 2008 0.1440 0.1500 0.1440 0.1500 29,000 +0.00(+1.35%)
Sep 22, 2008 0.1000 0.1500 0.1000 0.1480 41,980 +0.02(+18.40%)
Sep 19, 2008 0.1100 0.1250 0.1000 0.1250 242,092 -0.01(-3.85%)
Sep 18, 2008 0.1600 0.1600 0.1050 0.1300 171,858 +0.01(+8.33%)
Sep 17, 2008 0.1221 0.1250 0.0900 0.1200 286,100 -0.01(-7.69%)
Sep 16, 2008 0.1550 0.1800 0.1100 0.1300 334,481 -0.03(-18.75%)
Sep 15, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Sep 12, 2008 0.1600 0.1700 0.1600 0.1700 49,900 +0.04(+30.77%)
Sep 11, 2008 0.1200 0.1500 0.1200 0.1300 50,305 +0.00(+0.00%)
Sep 10, 2008 0.1500 0.1500 0.1200 0.1300 55,103 -0.03(-18.75%)
Sep 09, 2008 0.1600 0.1700 0.1450 0.1600 50,000 +0.01(+6.67%)
Sep 08, 2008 0.1650 0.1650 0.1500 0.1500 37,125 +0.00(+0.00%)
Sep 05, 2008 0.1500 0.1600 0.1500 0.1500 35,100 -0.02(-11.76%)
Sep 04, 2008 0.1700 0.1700 0.1500 0.1700 8,816 +0.00(+0.00%)
Sep 03, 2008 0.1650 0.1700 0.1650 0.1700 7,400 -0.01(-5.56%)
Sep 02, 2008 0.1800 0.1800 0.1800 0.1800 3,200 +0.00(+0.00%)
Aug 29, 2008 0.1800 0.1800 0.1650 0.1800 38,621 +0.01(+5.88%)
Aug 28, 2008 0.1800 0.1800 0.1600 0.1700 16,900 -0.01(-5.56%)
Aug 27, 2008 0.1800 0.1800 0.1500 0.1800 23,775 +0.00(+0.00%)
Aug 26, 2008 0.1800 0.1800 0.1500 0.1800 35,410 +0.00(+1.12%)
Aug 25, 2008 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Aug 22, 2008 0.1500 0.1780 0.1500 0.1780 55,000 +0.01(+4.71%)
Aug 21, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Aug 20, 2008 0.1600 0.1600 0.1600 0.1600 12,500 +0.01(+6.67%)
Aug 19, 2008 0.1700 0.1800 0.1500 0.1500 26,660 -0.02(-11.76%)
Aug 18, 2008 0.1500 0.1700 0.1500 0.1700 32,417 +0.03(+21.43%)
Aug 15, 2008 0.1500 0.1800 0.1400 0.1400 13,300 -0.04(-22.22%)
Aug 14, 2008 0.1600 0.1800 0.1300 0.1800 90,000 +0.02(+16.13%)
Aug 13, 2008 0.1300 0.1550 0.1300 0.1550 45,700 +0.01(+3.33%)
Aug 12, 2008 0.1400 0.1500 0.1400 0.1500 48,000 +0.02(+15.38%)
Aug 11, 2008 0.1400 0.1400 0.1300 0.1300 36,382 +0.00(+0.00%)
Aug 08, 2008 0.1300 0.1400 0.1300 0.1300 44,700 +0.00(+0.00%)
Aug 07, 2008 0.1900 0.1900 0.1300 0.1300 64,475 -0.04(-23.53%)
Aug 06, 2008 0.1900 0.1900 0.1300 0.1700 72,245 +0.03(+21.43%)
Aug 05, 2008 0.1600 0.1600 0.1400 0.1400 17,520 -0.01(-6.67%)
Aug 04, 2008 0.1500 0.1600 0.1500 0.1500 4,750 +0.00(+0.00%)
Aug 01, 2008 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
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%)
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.