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

Allied Energy Corp (OP: AGYP )

0.0025 -0.0003 (-10.71%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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 (%)
Mar 31, 2022 0.2286 0.2460 0.2105 0.2450 143,732 +0.03(+11.57%)
Mar 30, 2022 0.2106 0.2289 0.2106 0.2196 55,112 -0.01(-4.06%)
Mar 29, 2022 0.2254 0.2395 0.2100 0.2289 240,031 -0.01(-4.62%)
Mar 28, 2022 0.2270 0.2459 0.2254 0.2400 84,229 +0.01(+2.17%)
Mar 25, 2022 0.2400 0.2400 0.2200 0.2349 42,263 +0.01(+6.05%)
Mar 24, 2022 0.2199 0.2400 0.2163 0.2215 142,956 +0.00(+0.82%)
Mar 23, 2022 0.2350 0.2475 0.2100 0.2197 155,498 -0.02(-8.46%)
Mar 22, 2022 0.2400 0.2480 0.2243 0.2400 135,397 +0.00(+0.00%)
Mar 21, 2022 0.2480 0.2480 0.2110 0.2400 87,060 -0.01(-3.23%)
Mar 18, 2022 0.2390 0.2495 0.2213 0.2480 37,585 +0.01(+3.77%)
Mar 17, 2022 0.2220 0.2500 0.2150 0.2390 162,142 +0.00(+1.70%)
Mar 16, 2022 0.2285 0.2548 0.2000 0.2350 598,384 +0.01(+2.40%)
Mar 15, 2022 0.2230 0.2680 0.2000 0.2295 450,512 +0.03(+14.75%)
Mar 14, 2022 0.2411 0.2595 0.1520 0.2000 668,744 -0.05(-20.00%)
Mar 11, 2022 0.2670 0.2670 0.2310 0.2500 121,390 +0.00(+0.64%)
Mar 10, 2022 0.2742 0.2750 0.2400 0.2484 360,569 -0.02(-8.00%)
Mar 09, 2022 0.2748 0.2800 0.2541 0.2700 684,352 +0.00(+0.00%)
Mar 08, 2022 0.2545 0.2800 0.2400 0.2700 269,199 +0.03(+12.50%)
Mar 07, 2022 0.2700 0.2785 0.2400 0.2400 407,203 -0.03(-11.11%)
Mar 04, 2022 0.2551 0.2700 0.2551 0.2700 229,078 +0.01(+3.85%)
Mar 03, 2022 0.2600 0.2699 0.2520 0.2600 280,359 -0.01(-3.24%)
Mar 02, 2022 0.2700 0.2700 0.2530 0.2687 99,641 -0.00(-0.48%)
Mar 01, 2022 0.2650 0.2790 0.2600 0.2700 123,250 -0.01(-3.57%)
Feb 28, 2022 0.2940 0.2940 0.2650 0.2800 93,275 +0.00(+0.00%)
Feb 25, 2022 0.2720 0.2948 0.2622 0.2800 450,647 +0.01(+2.94%)
Feb 24, 2022 0.3701 0.3701 0.2599 0.2720 2,652,778 -0.04(-13.38%)
Feb 23, 2022 0.3199 0.3200 0.2910 0.3140 128,947 +0.01(+4.04%)
Feb 22, 2022 0.2600 0.3200 0.2600 0.3018 369,183 -0.02(-5.42%)
Feb 18, 2022 0.3191 0 -0.01(-4.17%)
Feb 17, 2022 0.3220 0.3389 0.3102 0.3330 88,134 +0.00(+0.30%)
Feb 16, 2022 0.3070 0.3369 0.3020 0.3320 203,494 +0.01(+2.31%)
Feb 15, 2022 0.3390 0.3390 0.3020 0.3245 72,527 -0.01(-4.22%)
Feb 14, 2022 0.3115 0.3388 0.3035 0.3388 196,295 +0.02(+5.78%)
Feb 11, 2022 0.3195 0.3285 0.3120 0.3203 55,201 +0.01(+2.69%)
Feb 10, 2022 0.3110 0.3255 0.3110 0.3119 42,603 -0.01(-4.03%)
Feb 09, 2022 0.3200 0.3289 0.3000 0.3250 181,842 +0.01(+1.59%)
Feb 08, 2022 0.3290 0.3290 0.3005 0.3199 89,320 -0.01(-1.57%)
Feb 07, 2022 0.3150 0.3250 0.2850 0.3250 163,634 +0.01(+3.37%)
Feb 04, 2022 0.2910 0.3157 0.2910 0.3144 25,202 -0.00(-0.47%)
Feb 03, 2022 0.3150 0.3165 0.3020 0.3159 31,164 +0.00(+0.29%)
Feb 02, 2022 0.3060 0.3165 0.2980 0.3150 76,845 +0.00(+1.12%)
Feb 01, 2022 0.3021 0.3175 0.2975 0.3115 52,179 +0.00(+0.48%)
Jan 31, 2022 0.3279 0.3279 0.2950 0.3100 32,205 -0.02(-5.49%)
Jan 28, 2022 0.3017 0.3285 0.2900 0.3280 138,468 +0.04(+13.10%)
Jan 27, 2022 0.3199 0.3199 0.2900 0.2900 71,705 -0.01(-3.97%)
Jan 26, 2022 0.3290 0.3290 0.3020 0.3020 103,333 -0.03(-8.21%)
Jan 25, 2022 0.3024 0.3290 0.3024 0.3290 126,688 +0.02(+6.54%)
Jan 24, 2022 0.2950 0.3185 0.2910 0.3088 125,549 -0.01(-3.20%)
Jan 21, 2022 0.2853 0.3400 0.2852 0.3190 946,105 +0.03(+8.50%)
Jan 20, 2022 0.2948 0.3290 0.2700 0.2940 493,820 -0.01(-2.00%)
Jan 19, 2022 0.3000 0.3088 0.2810 0.3000 188,460 +0.02(+5.26%)
Jan 18, 2022 0.2650 0.3000 0.2620 0.2850 136,078 +0.01(+3.64%)
Jan 14, 2022 0.2750 0 +0.00(+0.44%)
Jan 13, 2022 0.2720 0.2740 0.2620 0.2738 78,140 +0.00(+0.59%)
Jan 12, 2022 0.2740 0.2740 0.2700 0.2722 24,599 -0.00(-1.02%)
Jan 11, 2022 0.2605 0.2811 0.2605 0.2750 75,776 -0.01(-2.34%)
Jan 10, 2022 0.2725 0.2840 0.2512 0.2816 15,543 +0.01(+2.77%)
Jan 07, 2022 0.2752 0.2755 0.2502 0.2740 46,969 +0.00(+1.48%)
Jan 06, 2022 0.2600 0.2770 0.2600 0.2700 44,906 -0.01(-2.49%)
Jan 05, 2022 0.2793 0.2793 0.2601 0.2769 40,851 -0.00(-0.72%)
Jan 04, 2022 0.2679 0.2873 0.2600 0.2789 96,718 -0.01(-1.80%)
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.