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

Allied Energy Corp (OP: AGYP )

0.0021 -0.0002 (-8.70%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2022 0.2800 0.3050 0.2655 0.2840 229,381 -0.01(-2.07%)
Dec 31, 2021 0.2780 0.2900 0.2374 0.2900 461,583 +0.02(+5.84%)
Dec 30, 2021 0.2690 0.2750 0.2510 0.2740 64,763 +0.01(+1.86%)
Dec 29, 2021 0.2785 0.2785 0.2500 0.2690 138,704 -0.01(-3.58%)
Dec 28, 2021 0.2695 0.2860 0.2603 0.2790 85,634 +0.01(+4.49%)
Dec 27, 2021 0.2571 0.2830 0.2571 0.2670 106,235 -0.01(-2.16%)
Dec 23, 2021 0.2780 0.2830 0.2560 0.2729 226,055 -0.01(-2.54%)
Dec 22, 2021 0.2750 0.2800 0.2613 0.2800 81,962 -0.01(-2.34%)
Dec 21, 2021 0.2870 0.2870 0.2633 0.2867 5,580 +0.00(+0.03%)
Dec 20, 2021 0.2750 0.2878 0.2580 0.2866 98,865 +0.01(+4.22%)
Dec 17, 2021 0.2870 0.2870 0.2600 0.2750 43,161 -0.01(-4.18%)
Dec 16, 2021 0.2750 0.2895 0.2560 0.2870 231,386 +0.00(+1.06%)
Dec 15, 2021 0.2716 0.2840 0.2710 0.2840 76,530 -0.02(-5.30%)
Dec 14, 2021 0.2701 0.3010 0.2701 0.2999 7,033 +0.00(+0.81%)
Dec 13, 2021 0.2610 0.3000 0.2610 0.2975 47,360 -0.01(-3.41%)
Dec 10, 2021 0.2805 0.3100 0.2600 0.3080 232,714 +0.03(+9.61%)
Dec 09, 2021 0.2800 0.2900 0.2720 0.2810 72,262 -0.01(-4.62%)
Dec 08, 2021 0.3099 0.3099 0.2760 0.2946 138,952 -0.02(-4.94%)
Dec 07, 2021 0.3110 0.3110 0.2850 0.3099 72,830 -0.02(-5.81%)
Dec 06, 2021 0.2950 0.3290 0.2850 0.3290 164,335 +0.02(+7.87%)
Dec 03, 2021 0.3000 0.3290 0.2950 0.3050 132,232 -0.00(-0.65%)
Dec 02, 2021 0.3051 0.3280 0.2950 0.3070 315,350 +0.01(+2.16%)
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.