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

Allied Energy Corp (OP: AGYP )

0.0019 -0.0002 (-9.52%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 24, 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 (%)
May 28, 2021 0.3000 0.3070 0.2900 0.2998 157,750 -0.00(-0.07%)
May 27, 2021 0.3230 0.3230 0.2951 0.3000 118,863 -0.02(-7.12%)
May 26, 2021 0.3200 0.3230 0.2911 0.3230 238,049 +0.00(+1.00%)
May 25, 2021 0.3149 0.3270 0.3000 0.3198 437,217 +0.01(+3.26%)
May 24, 2021 0.3128 0.3300 0.2990 0.3097 204,977 +0.01(+1.87%)
May 21, 2021 0.3100 0.3225 0.2978 0.3040 246,610 +0.00(+1.33%)
May 20, 2021 0.3255 0.3398 0.3000 0.3000 280,770 -0.02(-5.96%)
May 19, 2021 0.3120 0.3398 0.3105 0.3190 513,374 -0.00(-0.06%)
May 18, 2021 0.3410 0.3749 0.3156 0.3192 424,148 -0.02(-5.84%)
May 17, 2021 0.3468 0.3800 0.3278 0.3390 154,046 -0.03(-7.12%)
May 14, 2021 0.3300 0.3650 0.3135 0.3650 381,548 +0.02(+7.35%)
May 13, 2021 0.3433 0.3800 0.3300 0.3400 388,635 +0.00(+1.10%)
May 12, 2021 0.3185 0.3500 0.3011 0.3363 900,319 +0.02(+5.59%)
May 11, 2021 0.3225 0.3298 0.2950 0.3185 611,085 -0.00(-1.24%)
May 10, 2021 0.3307 0.3400 0.3010 0.3225 572,376 -0.01(-1.98%)
May 07, 2021 0.3315 0.3520 0.3105 0.3290 219,312 -0.02(-6.27%)
May 06, 2021 0.3400 0.3510 0.3060 0.3510 512,706 +0.00(+0.95%)
May 05, 2021 0.3610 0.3800 0.3181 0.3477 710,125 -0.03(-8.38%)
May 04, 2021 0.3700 0.3821 0.3165 0.3795 682,643 +0.00(+0.13%)
May 03, 2021 0.3740 0.3850 0.3400 0.3790 914,018 +0.01(+2.43%)
Apr 30, 2021 0.3700 0.3800 0.3300 0.3700 371,100 +0.01(+1.37%)
Apr 29, 2021 0.2930 0.3700 0.2930 0.3650 566,140 +0.02(+4.89%)
Apr 28, 2021 0.2790 0.3480 0.2672 0.3480 979,032 +0.07(+24.60%)
Apr 27, 2021 0.2550 0.3000 0.2501 0.2793 355,501 +0.02(+7.51%)
Apr 26, 2021 0.2605 0.2700 0.2360 0.2598 869,045 -0.01(-1.96%)
Apr 23, 2021 0.2610 0.2888 0.2610 0.2650 167,800 -0.01(-2.57%)
Apr 22, 2021 0.2998 0.2998 0.2515 0.2720 249,101 -0.01(-2.86%)
Apr 21, 2021 0.2905 0.3375 0.2510 0.2800 629,554 -0.02(-6.67%)
Apr 20, 2021 0.3000 0.3500 0.2855 0.3000 531,588 -0.00(-0.33%)
Apr 19, 2021 0.3561 0.3722 0.2870 0.3010 433,548 -0.06(-16.39%)
Apr 16, 2021 0.3950 0.3950 0.3200 0.3600 240,200 -0.03(-7.69%)
Apr 15, 2021 0.3900 0.4000 0.3005 0.3900 830,512 +0.01(+2.71%)
Apr 14, 2021 0.3400 0.3900 0.3400 0.3797 609,182 +0.03(+8.52%)
Apr 13, 2021 0.2853 0.3535 0.2705 0.3499 657,758 +0.06(+20.66%)
Apr 12, 2021 0.3050 0.3400 0.2750 0.2900 274,847 -0.03(-9.32%)
Apr 09, 2021 0.3180 0.3400 0.3040 0.3198 149,300 +0.00(+1.04%)
Apr 08, 2021 0.3400 0.3590 0.3110 0.3165 140,021 -0.02(-6.91%)
Apr 07, 2021 0.3452 0.3640 0.3110 0.3400 281,506 -0.02(-5.50%)
Apr 06, 2021 0.3400 0.3775 0.3220 0.3598 177,518 +0.02(+6.45%)
Apr 05, 2021 0.3890 0.3890 0.3300 0.3380 414,006 -0.05(-13.27%)
Apr 01, 2021 0.3661 0.3900 0.3321 0.3897 138,700 +0.03(+9.81%)
Mar 31, 2021 0.3401 0.4000 0.3400 0.3549 295,340 -0.03(-6.61%)
Mar 30, 2021 0.3730 0.3950 0.3400 0.3800 359,126 -0.00(-0.05%)
Mar 29, 2021 0.4123 0.4190 0.3601 0.3802 489,064 -0.02(-4.95%)
Mar 26, 2021 0.3900 0.4000 0.3400 0.4000 348,400 +0.01(+3.36%)
Mar 25, 2021 0.3875 0.3900 0.2764 0.3870 625,709 +0.02(+4.59%)
Mar 24, 2021 0.3845 0.4300 0.3600 0.3700 387,806 -0.01(-3.44%)
Mar 23, 2021 0.3710 0.3990 0.3700 0.3832 399,178 +0.01(+3.29%)
Mar 22, 2021 0.4250 0.4420 0.3702 0.3710 527,029 -0.04(-9.51%)
Mar 19, 2021 0.3585 0.4300 0.3350 0.4100 738,300 +0.05(+13.89%)
Mar 18, 2021 0.3683 0.3950 0.3400 0.3600 345,774 +0.01(+4.05%)
Mar 17, 2021 0.3950 0.3950 0.3400 0.3460 371,826 -0.02(-6.49%)
Mar 16, 2021 0.4390 0.4390 0.3340 0.3700 434,421 -0.01(-2.63%)
Mar 15, 2021 0.4200 0.4590 0.3400 0.3800 804,382 -0.06(-13.64%)
Mar 12, 2021 0.4590 0.4590 0.4200 0.4400 291,700 -0.02(-4.14%)
Mar 11, 2021 0.4700 0.4790 0.3836 0.4590 463,401 -0.00(-0.22%)
Mar 10, 2021 0.5490 0.5490 0.4299 0.4600 454,480 -0.06(-10.70%)
Mar 09, 2021 0.5200 0.5400 0.4401 0.5151 332,945 +0.04(+7.31%)
Mar 08, 2021 0.4600 0.5050 0.4200 0.4800 330,670 +0.00(+0.00%)
Mar 05, 2021 0.4800 0.5000 0.4180 0.4800 315,300 -0.01(-2.04%)
Mar 04, 2021 0.5600 0.5990 0.2500 0.4900 1,199,792 -0.07(-13.27%)
Mar 03, 2021 0.5500 0.5990 0.5250 0.5650 547,708 +0.04(+6.62%)
Mar 02, 2021 0.5200 0.5300 0.4900 0.5299 279,667 +0.01(+1.90%)
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.