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 (%)
Apr 29, 2022 0.1705 0.1900 0.1633 0.1899 195,383 -0.00(-0.05%)
Apr 28, 2022 0.1750 0.1995 0.1690 0.1900 269,578 +0.02(+12.23%)
Apr 27, 2022 0.1900 0.1995 0.1693 0.1693 145,586 -0.02(-10.89%)
Apr 26, 2022 0.1816 0.2000 0.1815 0.1900 50,728 -0.01(-5.00%)
Apr 25, 2022 0.2001 0.2099 0.1800 0.2000 140,308 -0.01(-4.72%)
Apr 22, 2022 0.1911 0.2180 0.1911 0.2099 38,790 +0.00(+1.55%)
Apr 21, 2022 0.2150 0.2300 0.1900 0.2067 164,483 -0.01(-4.08%)
Apr 20, 2022 0.2043 0.2250 0.2043 0.2155 43,220 -0.00(-1.15%)
Apr 19, 2022 0.2250 0.2250 0.2043 0.2180 39,551 -0.01(-3.11%)
Apr 18, 2022 0.2041 0.2250 0.2041 0.2250 57,915 +0.01(+5.88%)
Apr 14, 2022 0.2249 0.2250 0.2072 0.2125 1,539 -0.01(-3.41%)
Apr 13, 2022 0.2095 0.2300 0.2005 0.2200 76,029 +0.01(+5.01%)
Apr 12, 2022 0.1930 0.2314 0.1920 0.2095 188,330 -0.01(-4.03%)
Apr 11, 2022 0.2319 0.2319 0.2000 0.2183 227,050 -0.00(-1.76%)
Apr 08, 2022 0.2287 0.2319 0.2050 0.2222 101,140 -0.01(-2.54%)
Apr 07, 2022 0.2173 0.2280 0.2016 0.2280 145,630 +0.01(+4.83%)
Apr 06, 2022 0.2090 0.2320 0.2090 0.2175 52,861 +0.01(+2.35%)
Apr 05, 2022 0.2330 0.2330 0.2125 0.2125 75,763 -0.01(-3.41%)
Apr 04, 2022 0.2141 0.2330 0.2141 0.2200 73,300 -0.01(-5.58%)
Apr 01, 2022 0.2210 0.2460 0.2120 0.2330 171,769 -0.01(-4.90%)
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%)
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.