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

Allied Energy Corp (OP: AGYP )

0.0022 -0.0002 (-8.33%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 0.3030 0.3293 0.3026 0.3118 281,110 -0.01(-2.10%)
Oct 28, 2021 0.3295 0.3300 0.3010 0.3185 245,464 +0.01(+2.44%)
Oct 27, 2021 0.3100 0.3400 0.3050 0.3109 560,633 -0.02(-5.76%)
Oct 26, 2021 0.3300 0.3299 382,964 -0.00(-0.03%)
Oct 25, 2021 0.3541 0.3800 0.3085 0.3300 352,321 -0.05(-12.56%)
Oct 22, 2021 0.3200 0.3950 0.2957 0.3774 799,850 +0.06(+17.94%)
Oct 21, 2021 0.3120 0.3540 0.3021 0.3200 816,093 +0.01(+2.24%)
Oct 20, 2021 0.3200 0.3310 0.3100 0.3130 450,236 -0.01(-2.19%)
Oct 19, 2021 0.2917 0.3570 0.2917 0.3200 740,952 +0.03(+9.59%)
Oct 18, 2021 0.3225 0.3299 0.2920 0.2920 475,044 -0.02(-7.30%)
Oct 15, 2021 0.3225 0.3400 0.3100 0.3150 181,765 -0.02(-4.55%)
Oct 14, 2021 0.3195 0.3400 0.3100 0.3300 343,925 +0.01(+4.17%)
Oct 13, 2021 0.3266 0.3350 0.3050 0.3168 315,936 -0.02(-5.35%)
Oct 12, 2021 0.3450 0.3500 0.3255 0.3347 382,198 -0.02(-4.37%)
Oct 11, 2021 0.3745 0.3745 0.3310 0.3500 264,289 -0.02(-5.41%)
Oct 08, 2021 0.3455 0.3800 0.3420 0.3700 340,695 +0.02(+5.71%)
Oct 07, 2021 0.3790 0.4025 0.3410 0.3500 518,112 -0.04(-10.03%)
Oct 06, 2021 0.3600 0.4099 0.3328 0.3890 1,790,031 +0.05(+14.41%)
Oct 05, 2021 0.3395 0.3890 0.3160 0.3400 565,323 +0.01(+2.66%)
Oct 04, 2021 0.3091 0.4000 0.2905 0.3312 822,276 +0.03(+10.40%)
Oct 01, 2021 0.2899 0.3090 0.2820 0.3000 203,280 +0.01(+3.45%)
Sep 30, 2021 0.2866 0.3100 0.2850 0.2900 133,613 -0.02(-6.45%)
Sep 29, 2021 0.2810 0.3195 0.2810 0.3100 410,730 +0.02(+5.08%)
Sep 28, 2021 0.3006 0.3299 0.2950 0.2950 192,166 -0.03(-7.81%)
Sep 27, 2021 0.3050 0.3336 0.2950 0.3200 453,040 +0.01(+4.75%)
Sep 24, 2021 0.3105 0.3299 0.2960 0.3055 210,600 -0.03(-8.81%)
Sep 23, 2021 0.3285 0.3350 0.2950 0.3350 191,763 +0.01(+1.95%)
Sep 22, 2021 0.3287 0.3499 0.3100 0.3286 208,033 -0.01(-3.32%)
Sep 21, 2021 0.3200 0.3500 0.3050 0.3399 187,987 +0.01(+4.58%)
Sep 20, 2021 0.3708 0.3875 0.3140 0.3250 420,228 -0.06(-16.65%)
Sep 17, 2021 0.3987 0.3987 0.3500 0.3899 388,300 -0.01(-2.16%)
Sep 16, 2021 0.3201 0.4400 0.3201 0.3985 999,302 +0.05(+14.02%)
Sep 15, 2021 0.3110 0.3690 0.3110 0.3495 407,827 +0.01(+4.33%)
Sep 14, 2021 0.3503 0.3588 0.3110 0.3350 393,622 -0.02(-6.48%)
Sep 13, 2021 0.3875 0.4200 0.3500 0.3582 332,277 -0.03(-6.96%)
Sep 10, 2021 0.3005 0.4280 0.2950 0.3850 837,044 +0.06(+18.64%)
Sep 09, 2021 0.3292 0.3535 0.3000 0.3245 183,011 -0.00(-0.86%)
Sep 08, 2021 0.3110 0.3830 0.3000 0.3273 463,252 -0.00(-0.82%)
Sep 07, 2021 0.3315 0.3530 0.3000 0.3300 524,790 -0.02(-6.25%)
Sep 03, 2021 0.3588 0.3890 0.3400 0.3520 971,609 -0.00(-1.07%)
Sep 02, 2021 0.2900 0.3690 0.2900 0.3558 396,491 +0.06(+19.00%)
Sep 01, 2021 0.2960 0.3195 0.2730 0.2990 211,272 +0.00(+1.01%)
Aug 31, 2021 0.2655 0.3250 0.2655 0.2960 66,191 +0.00(+0.34%)
Aug 30, 2021 0.2800 0.3150 0.2700 0.2950 330,003 +0.00(+1.65%)
Aug 27, 2021 0.3055 0.3055 0.2810 0.2902 102,180 +0.00(+0.07%)
Aug 26, 2021 0.3230 0.3240 0.2710 0.2900 160,887 -0.02(-6.45%)
Aug 25, 2021 0.2979 0.3290 0.2700 0.3100 274,026 +0.03(+9.73%)
Aug 24, 2021 0.2900 0.3520 0.2660 0.2825 281,536 -0.07(-19.70%)
Aug 23, 2021 0.3398 0.3624 0.3000 0.3518 214,166 +0.01(+3.53%)
Aug 20, 2021 0.3250 0.3890 0.3110 0.3398 100,881 +0.01(+4.55%)
Aug 19, 2021 0.3659 0.3687 0.3250 0.3250 178,639 -0.04(-11.44%)
Aug 18, 2021 0.3683 0.3900 0.3515 0.3670 111,070 -0.00(-1.08%)
Aug 17, 2021 0.3700 0.4015 0.3685 0.3710 127,244 -0.03(-7.25%)
Aug 16, 2021 0.3800 0.4190 0.3342 0.4000 449,112 +0.03(+8.14%)
Aug 13, 2021 0.3990 0.3990 0.3630 0.3699 227,629 -0.03(-7.29%)
Aug 12, 2021 0.4385 0.4385 0.3755 0.3990 176,957 -0.04(-8.90%)
Aug 11, 2021 0.4010 0.4480 0.3605 0.4380 305,043 +0.02(+4.96%)
Aug 10, 2021 0.4315 0.4715 0.3999 0.4173 279,901 -0.03(-7.16%)
Aug 09, 2021 0.4000 0.4990 0.3810 0.4495 556,275 +0.03(+7.00%)
Aug 06, 2021 0.4294 0.4400 0.3800 0.4201 472,956 +0.01(+1.92%)
Aug 05, 2021 0.4745 0.4745 0.4000 0.4122 153,773 -0.01(-3.01%)
Aug 04, 2021 0.5700 0.5700 0.4250 0.4250 470,359 -0.08(-15.17%)
Aug 03, 2021 0.4890 0.5490 0.4260 0.5010 425,374 +0.03(+6.71%)
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.