Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Inc (OP: AGGI )

0.0064 +0.0005 (+8.47%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 29, 2009 0.0650 0.0650 0.0650 0.0650 6,500 +0.00(+4.00%)
May 28, 2009 0.0620 0.0625 0.0620 0.0625 6,500 -0.00(-3.85%)
May 22, 2009 0.0625 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
May 21, 2009 0.0610 0.0610 0.0560 0.0560 142,057 -0.00(-6.67%)
May 20, 2009 0.0700 0.0700 0.0600 0.0600 49,202 -0.01(-14.29%)
May 19, 2009 0.0700 0.0700 0.0700 0.0700 19,200 +0.00(+0.00%)
May 18, 2009 0.0700 0.0700 0.0600 0.0700 200,900 +0.00(+0.00%)
May 15, 2009 0.0700 0.0700 0.0700 0.0700 53,350 +0.00(+0.00%)
May 14, 2009 0.0650 0.0800 0.0650 0.0700 46,840 +0.01(+7.69%)
May 13, 2009 0.0640 0.0650 0.0600 0.0650 42,900 +0.00(+0.00%)
May 12, 2009 0.0640 0.0650 0.0640 0.0650 146,100 -0.00(-3.70%)
May 11, 2009 0.0660 0.0690 0.0640 0.0675 42,900 -0.00(-6.90%)
May 08, 2009 0.0660 0.0725 0.0660 0.0725 4,100 +0.01(+9.85%)
May 07, 2009 0.0660 0.0660 0.0660 0.0660 330 -0.00(-2.94%)
May 06, 2009 0.0610 0.0680 0.0610 0.0680 27,500 +0.01(+11.48%)
May 04, 2009 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
May 01, 2009 0.0720 0.0720 0.0600 0.0600 21,000 -0.01(-17.24%)
Apr 30, 2009 0.0750 0.0750 0.0700 0.0725 9,675 -0.00(-3.33%)
Apr 29, 2009 0.0700 0.0750 0.0700 0.0750 35,527 +0.00(+7.14%)
Apr 28, 2009 0.0650 0.0700 0.0650 0.0700 46,500 +0.01(+20.69%)
Apr 24, 2009 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Apr 23, 2009 0.0580 0.0700 0.0580 0.0580 30,195 -0.00(-1.69%)
Apr 22, 2009 0.0590 0.0590 0.0590 0.0590 18,000 +0.00(+0.00%)
Apr 21, 2009 0.0600 0.0600 0.0590 0.0590 13,800 -0.00(-1.67%)
Apr 20, 2009 0.0600 0.0600 0.0600 0.0600 31,100 -0.01(-14.29%)
Apr 17, 2009 0.0610 0.0700 0.0600 0.0700 71,902 +0.01(+14.75%)
Apr 16, 2009 0.0700 0.0700 0.0600 0.0610 92,000 -0.00(-6.15%)
Apr 15, 2009 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 14, 2009 0.0710 0.0750 0.0700 0.0700 171,407 +0.00(+0.00%)
Apr 13, 2009 0.0700 0.0700 0.0700 0.0700 19,593 +0.00(+0.00%)
Apr 09, 2009 0.0700 0.0700 0.0690 0.0700 23,500 +0.00(+0.00%)
Apr 07, 2009 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 03, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2009 0.0700 0.0800 0.0700 0.0800 77,750 +0.01(+14.29%)
Mar 31, 2009 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Mar 30, 2009 0.0850 0.0850 0.0650 0.0675 12,500 -0.02(-20.59%)
Mar 26, 2009 0.0775 0.0850 0.0750 0.0850 55,589 +0.01(+9.68%)
Mar 25, 2009 0.0750 0.0775 0.0750 0.0775 58,725 +0.00(+3.33%)
Mar 24, 2009 0.0750 0.0750 0.0750 0.0750 19,050 +0.00(+5.63%)
Mar 23, 2009 0.0710 0.0750 0.0710 0.0710 25,000 +0.00(+1.43%)
Mar 20, 2009 0.0750 0.0750 0.0700 0.0700 64,318 -0.00(-6.67%)
Mar 19, 2009 0.0650 0.0750 0.0650 0.0750 231,321 -0.01(-11.76%)
Mar 17, 2009 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 16, 2009 0.0800 0.0800 0.0725 0.0750 170,305 +0.00(+0.00%)
Mar 13, 2009 0.0725 0.0750 0.0725 0.0750 48,000 +0.00(+3.45%)
Mar 12, 2009 0.0725 0.0725 0.0725 0.0725 33,035 +0.00(+3.57%)
Mar 11, 2009 0.0750 0.0750 0.0700 0.0700 27,400 +0.01(+7.69%)
Mar 10, 2009 0.0650 0.0725 0.0650 0.0650 23,000 +0.00(+0.00%)
Mar 09, 2009 0.0750 0.0750 0.0650 0.0650 29,900 +0.00(+0.00%)
Mar 06, 2009 0.0750 0.0800 0.0510 0.0650 148,775 -0.01(-10.34%)
Mar 05, 2009 0.0650 0.0725 0.0650 0.0725 99,412 +0.01(+16.00%)
Mar 04, 2009 0.0625 0.0625 0.0625 0.0625 15,500 -0.00(-3.85%)
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.