Skip to main content

Allied Energy Corp (OP: AGYP )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1650 0.1700 0.1555 0.1700 171,300 +0.01(+3.03%)
Jan 28, 2021 0.1750 0.1750 0.1600 0.1650 517,108 +0.00(+1.54%)
Jan 27, 2021 0.1650 0.1699 0.1500 0.1625 615,548 +0.00(+1.56%)
Jan 26, 2021 0.1600 0.1750 0.1475 0.1600 697,759 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1850 0.1400 0.1600 383,409 +0.04(+28.00%)
Jan 22, 2021 0.2285 0.2285 0.1000 0.1250 303,200 +0.02(+25.00%)
Jan 21, 2021 0.0890 0.1000 0.0785 0.1000 422,407 +0.01(+12.36%)
Jan 20, 2021 0.0695 0.0900 0.0520 0.0890 739,810 +0.03(+43.55%)
Jan 19, 2021 0.0580 0.0630 0.0531 0.0620 335,600 +0.00(+6.90%)
Jan 15, 2021 0.0650 0.0650 0.0546 0.0580 69,500 -0.00(-3.33%)
Jan 14, 2021 0.0642 0.0650 0.0500 0.0600 387,636 +0.00(+0.00%)
Jan 13, 2021 0.0600 0.0625 0.0480 0.0600 641,920 +0.01(+15.38%)
Jan 12, 2021 0.0450 0.0520 0.0450 0.0520 125,360 +0.01(+15.56%)
Jan 11, 2021 0.0520 0.0550 0.0370 0.0450 478,349 -0.01(-19.64%)
Jan 08, 2021 0.0550 0.0560 0.0500 0.0560 262,600 +0.00(+1.82%)
Jan 07, 2021 0.0650 0.0650 0.0470 0.0550 227,723 -0.01(-15.38%)
Jan 06, 2021 0.0560 0.0650 0.0560 0.0650 402,864 +0.01(+16.07%)
Jan 05, 2021 0.0544 0.0560 0.0400 0.0560 156,495 +0.00(+7.69%)
Jan 04, 2021 0.0391 0.0544 0.0391 0.0520 533,281 +0.01(+18.45%)
Dec 31, 2020 0.0439 0.0439 0.0439 372,265 +0.00(+12.56%)
Dec 30, 2020 0.0390 0.0390 0.0300 0.0390 372,265 +0.00(+13.04%)
Dec 29, 2020 0.0280 0.0355 0.0260 0.0345 676,061 +0.01(+31.68%)
Dec 28, 2020 0.0240 0.0298 0.0240 0.0262 338,291 +0.00(+19.09%)
Dec 24, 2020 0.0197 0.0240 0.0197 0.0220 362,300 +0.00(+17.02%)
Dec 23, 2020 0.0197 0.0210 0.0175 0.0188 250,994 -0.00(-3.59%)
Dec 22, 2020 0.0188 0.0202 0.0175 0.0195 624,011 +0.00(+5.41%)
Dec 21, 2020 0.0174 0.0205 0.0170 0.0185 984,862 +0.00(+8.82%)
Dec 18, 2020 0.0140 0.0170 0.0135 0.0170 1,009,500 +0.00(+22.30%)
Dec 17, 2020 0.0140 0.0140 0.0122 0.0139 344,253 +0.00(+9.45%)
Dec 16, 2020 0.0110 0.0143 0.0110 0.0127 858,099 +0.00(+20.95%)
Dec 15, 2020 0.0101 0.0115 0.0101 0.0105 604,847 +0.00(+3.96%)
Dec 14, 2020 0.0100 0.0110 0.0100 0.0101 55,267 +0.00(+8.60%)
Dec 11, 2020 0.0106 0.0106 0.0091 0.0093 130,700 -0.00(-7.92%)
Dec 10, 2020 0.0100 0.0101 0.0091 0.0101 185,927 +0.00(+1.00%)
Dec 09, 2020 0.0091 0.0109 0.0090 0.0100 60,450 +0.00(+9.89%)
Dec 08, 2020 0.0107 0.0109 0.0091 0.0091 372,348 -0.00(-20.87%)
Dec 07, 2020 0.0159 0.0159 0.0091 0.0115 2,587,514 -0.00(-27.67%)
Dec 04, 2020 0.0225 0.0400 0.0131 0.0159 8,347,000 -0.01(-27.73%)
Dec 03, 2020 0.0107 0.0220 0.0092 0.0220 5,081,014 +0.01(+105.61%)
Dec 02, 2020 0.0099 0.0107 0.0096 0.0107 355,500 +0.00(+8.08%)
Dec 01, 2020 0.0099 0.0099 0.0096 0.0099 21,401 +0.00(+0.00%)
Nov 30, 2020 0.0090 0.0099 0.0085 0.0099 420,037 +0.00(+4.21%)
Nov 27, 2020 0.0088 0.0098 0.0088 0.0095 120,200 -0.00(-3.06%)
Nov 25, 2020 0.0076 0.0106 0.0068 0.0098 723,400 +0.00(+12.64%)
Nov 24, 2020 0.0087 0.0087 0.0075 0.0087 246,259 -0.00(-1.14%)
Nov 23, 2020 0.0078 0.0088 0.0075 0.0088 193,980 +0.00(+14.29%)
Nov 20, 2020 0.0068 0.0077 0.0068 0.0077 1,500 -0.00(-1.28%)
Nov 19, 2020 0.0071 0.0078 0.0065 0.0078 82,271 -0.00(-1.27%)
Nov 18, 2020 0.0071 0.0080 0.0071 0.0079 95,625 -0.00(-1.25%)
Nov 17, 2020 0.0071 0.0082 0.0071 0.0080 214,632 -0.00(-1.23%)
Nov 16, 2020 0.0082 0.0082 0.0066 0.0081 270,802 -0.00(-1.22%)
Nov 13, 2020 0.0087 0.0087 0.0066 0.0082 105,600 -0.00(-5.75%)
Nov 12, 2020 0.0083 0.0089 0.0073 0.0087 116,610 -0.00(-2.25%)
Nov 11, 2020 0.0084 0.0090 0.0076 0.0089 55,751 +0.00(+1.14%)
Nov 10, 2020 0.0077 0.0090 0.0069 0.0088 653,908 +0.00(+17.33%)
Nov 09, 2020 0.0067 0.0090 0.0064 0.0075 185,645 +0.00(+10.29%)
Nov 06, 2020 0.0068 0.0073 0.0062 0.0068 467,000 +0.00(+7.94%)
Nov 05, 2020 0.0087 0.0087 0.0062 0.0063 1,494,659 -0.00(-23.17%)
Nov 04, 2020 0.0108 0.0250 0.0076 0.0082 17,073,568 -0.00(-15.46%)
Nov 03, 2020 0.0077 0.0119 0.0062 0.0097 1,233,987 +0.00(+25.97%)
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.