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

Allied Energy Inc (OP: AGGI )

0.0047 +0.0007 (+17.50%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 20, 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 31, 2007 0.0900 0.0905 0.0850 0.0900 110,298 +0.00(+0.00%)
May 30, 2007 0.1000 0.1000 0.0900 0.0900 187,012 -0.01(-10.00%)
May 29, 2007 0.1040 0.1050 0.1000 0.1000 82,069 -0.01(-9.09%)
May 25, 2007 0.1100 0.1150 0.1100 0.1100 72,490 +0.00(+0.00%)
May 24, 2007 0.1050 0.1100 0.1000 0.1100 170,595 +0.01(+10.00%)
May 23, 2007 0.1000 0.1050 0.1000 0.1000 84,493 +0.00(+0.00%)
May 22, 2007 0.1000 0.1150 0.1000 0.1000 136,431 -0.00(-4.76%)
May 21, 2007 0.1000 0.1100 0.1000 0.1050 197,452 +0.00(+5.00%)
May 18, 2007 0.1000 0.1000 0.0800 0.1000 37,550 +0.01(+16.14%)
May 17, 2007 0.1000 0.1000 0.0861 0.0861 85,786 -0.01(-13.90%)
May 16, 2007 0.0900 0.1000 0.0870 0.1000 33,670 +0.00(+0.00%)
May 15, 2007 0.1000 0.1000 0.0900 0.1000 22,000 +0.01(+11.11%)
May 14, 2007 0.0960 0.1000 0.0900 0.0900 79,613 -0.01(-10.00%)
May 11, 2007 0.0900 0.1000 0.0900 0.1000 173,356 +0.00(+0.00%)
May 10, 2007 0.1000 0.1100 0.0900 0.1000 197,425 +0.00(+0.00%)
May 09, 2007 0.0950 0.1100 0.0900 0.1000 307,000 +0.01(+5.26%)
May 08, 2007 0.1075 0.1100 0.0850 0.0950 671,484 -0.01(-13.64%)
May 07, 2007 0.1300 0.1300 0.1100 0.1100 195,050 -0.02(-15.38%)
May 04, 2007 0.1200 0.1300 0.1150 0.1300 89,070 +0.01(+13.04%)
May 03, 2007 0.1150 0.1200 0.1150 0.1150 29,375 +0.00(+0.00%)
May 02, 2007 0.1200 0.1250 0.1150 0.1150 89,736 -0.00(-4.17%)
May 01, 2007 0.1150 0.1200 0.1100 0.1200 124,502 +0.01(+7.14%)
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%)
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.