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 +0.0001 (+5.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 0.2820 0.2994 0.2820 0.2997 506,632 +0.01(+3.06%)
Nov 29, 2021 0.2875 0.3294 0.2820 0.2908 222,192 -0.01(-2.97%)
Nov 26, 2021 0.3155 0.3200 0.2812 0.2997 56,570 -0.03(-8.46%)
Nov 24, 2021 0.3100 0.3299 0.2850 0.3274 299,103 +0.02(+7.70%)
Nov 23, 2021 0.3070 0.3070 0.2850 0.3040 135,747 +0.00(+1.33%)
Nov 22, 2021 0.2820 0.3100 0.2820 0.3000 48,264 +0.01(+2.39%)
Nov 19, 2021 0.3000 0.3000 0.2820 0.2930 195,087 -0.01(-1.68%)
Nov 18, 2021 0.3061 0.3098 0.2950 0.2980 174,440 -0.01(-3.81%)
Nov 17, 2021 0.3113 0.3270 0.2955 0.3098 232,791 +0.00(+0.98%)
Nov 16, 2021 0.3030 0.3150 0.2928 0.3068 176,491 -0.00(-0.71%)
Nov 15, 2021 0.3112 0.3180 0.3090 0.3090 227,819 -0.01(-3.13%)
Nov 12, 2021 0.3170 0.3390 0.3100 0.3190 227,872 -0.02(-5.90%)
Nov 11, 2021 0.3210 0.3700 0.3111 0.3390 1,405,130 +0.02(+5.77%)
Nov 10, 2021 0.3490 0.3205 0.3205 283,629 -0.03(-8.35%)
Nov 09, 2021 0.3197 0.3710 0.3050 0.3497 809,106 +0.03(+7.87%)
Nov 08, 2021 0.2973 0.3630 0.2900 0.3242 928,569 +0.02(+6.43%)
Nov 05, 2021 0.2920 0.3050 0.2900 0.3046 184,626 -0.00(-0.46%)
Nov 04, 2021 0.3170 0.3170 0.2910 0.3060 92,329 -0.01(-3.53%)
Nov 03, 2021 0.2926 0.3190 0.2910 0.3172 146,876 +0.01(+2.32%)
Nov 02, 2021 0.2931 0.3100 0.2926 0.3100 223,037 +0.00(+0.00%)
Nov 01, 2021 0.3080 0.3200 0.2950 0.3100 301,643 -0.00(-0.58%)
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%)
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.