Skip to main content

Allied Energy Corp (OP: AGYP )

0.0023 +0.0001 (+4.55%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.2655 0.3250 0.2655 0.2960 66,191 +0.00(+0.34%)
Aug 30, 2021 0.2800 0.3150 0.2700 0.2950 330,003 +0.00(+1.65%)
Aug 27, 2021 0.3055 0.3055 0.2810 0.2902 102,180 +0.00(+0.07%)
Aug 26, 2021 0.3230 0.3240 0.2710 0.2900 160,887 -0.02(-6.45%)
Aug 25, 2021 0.2979 0.3290 0.2700 0.3100 274,026 +0.03(+9.73%)
Aug 24, 2021 0.2900 0.3520 0.2660 0.2825 281,536 -0.07(-19.70%)
Aug 23, 2021 0.3398 0.3624 0.3000 0.3518 214,166 +0.01(+3.53%)
Aug 20, 2021 0.3250 0.3890 0.3110 0.3398 100,881 +0.01(+4.55%)
Aug 19, 2021 0.3659 0.3687 0.3250 0.3250 178,639 -0.04(-11.44%)
Aug 18, 2021 0.3683 0.3900 0.3515 0.3670 111,070 -0.00(-1.08%)
Aug 17, 2021 0.3700 0.4015 0.3685 0.3710 127,244 -0.03(-7.25%)
Aug 16, 2021 0.3800 0.4190 0.3342 0.4000 449,112 +0.03(+8.14%)
Aug 13, 2021 0.3990 0.3990 0.3630 0.3699 227,629 -0.03(-7.29%)
Aug 12, 2021 0.4385 0.4385 0.3755 0.3990 176,957 -0.04(-8.90%)
Aug 11, 2021 0.4010 0.4480 0.3605 0.4380 305,043 +0.02(+4.96%)
Aug 10, 2021 0.4315 0.4715 0.3999 0.4173 279,901 -0.03(-7.16%)
Aug 09, 2021 0.4000 0.4990 0.3810 0.4495 556,275 +0.03(+7.00%)
Aug 06, 2021 0.4294 0.4400 0.3800 0.4201 472,956 +0.01(+1.92%)
Aug 05, 2021 0.4745 0.4745 0.4000 0.4122 153,773 -0.01(-3.01%)
Aug 04, 2021 0.5700 0.5700 0.4250 0.4250 470,359 -0.08(-15.17%)
Aug 03, 2021 0.4890 0.5490 0.4260 0.5010 425,374 +0.03(+6.71%)
Aug 02, 2021 0.4458 0.5290 0.4115 0.4695 699,016 +0.05(+13.13%)
Jul 30, 2021 0.3990 0.5100 0.3990 0.4150 281,790 +0.02(+4.01%)
Jul 29, 2021 0.4015 0.4300 0.3600 0.3990 379,322 -0.02(-5.16%)
Jul 28, 2021 0.4700 0.5298 0.4015 0.4207 362,690 -0.05(-10.49%)
Jul 27, 2021 0.4805 0.5480 0.4420 0.4700 316,865 -0.05(-9.51%)
Jul 26, 2021 0.5800 0.6100 0.4805 0.5194 412,356 -0.04(-7.25%)
Jul 23, 2021 0.5105 0.5800 0.5010 0.5600 383,368 +0.04(+7.07%)
Jul 22, 2021 0.5410 0.5799 0.5100 0.5230 248,861 -0.03(-4.89%)
Jul 21, 2021 0.5796 0.6300 0.5300 0.5499 279,294 -0.08(-12.71%)
Jul 20, 2021 0.5945 0.6300 0.4800 0.6300 456,381 +0.05(+8.62%)
Jul 19, 2021 0.7100 0.7190 0.4500 0.5800 790,486 -0.13(-18.14%)
Jul 16, 2021 0.7131 0.7895 0.6405 0.7085 455,930 +0.03(+3.89%)
Jul 15, 2021 0.8280 0.8280 0.6700 0.6820 588,343 -0.07(-9.13%)
Jul 14, 2021 0.8270 0.8270 0.7500 0.7505 234,853 -0.07(-8.14%)
Jul 13, 2021 0.7800 0.8170 0.7350 0.8170 246,426 +0.00(+0.31%)
Jul 12, 2021 0.8000 0.8290 0.7800 0.8145 311,449 +0.03(+4.42%)
Jul 09, 2021 0.7790 0.8300 0.7000 0.7800 533,265 +0.01(+1.01%)
Jul 08, 2021 0.6510 0.7795 0.6000 0.7722 553,181 +0.07(+10.33%)
Jul 07, 2021 0.6510 0.8200 0.5505 0.6999 850,883 +0.08(+12.80%)
Jul 06, 2021 0.5710 0.6900 0.5605 0.6205 609,340 +0.01(+1.97%)
Jul 02, 2021 0.6290 0.6500 0.5515 0.6085 525,171 -0.02(-3.34%)
Jul 01, 2021 0.5300 0.6500 0.5200 0.6295 804,050 +0.11(+21.06%)
Jun 30, 2021 0.5400 0.5400 0.4800 0.5200 724,201 +0.02(+4.00%)
Jun 29, 2021 0.4327 0.5000 0.4000 0.5000 708,126 +0.07(+14.94%)
Jun 28, 2021 0.4400 0.4930 0.3701 0.4350 1,073,410 -0.01(-3.31%)
Jun 25, 2021 0.2801 0.4500 0.2801 0.4499 1,467,753 +0.16(+55.14%)
Jun 24, 2021 0.2898 0.3295 0.2850 0.2900 116,151 -0.02(-6.45%)
Jun 23, 2021 0.2750 0.3295 0.2700 0.3100 273,778 +0.03(+11.39%)
Jun 22, 2021 0.3148 0.3250 0.2777 0.2783 227,382 -0.01(-4.03%)
Jun 21, 2021 0.3070 0.3402 0.2100 0.2900 1,045,697 +0.01(+5.45%)
Jun 18, 2021 0.2710 0.3095 0.2700 0.2750 144,433 -0.01(-5.07%)
Jun 17, 2021 0.2710 0.3007 0.2710 0.2897 245,961 +0.02(+7.10%)
Jun 16, 2021 0.2710 0.3175 0.2700 0.2705 286,851 -0.00(-1.64%)
Jun 15, 2021 0.2922 0.2922 0.2702 0.2750 141,516 -0.01(-5.17%)
Jun 14, 2021 0.3440 0.3475 0.2810 0.2900 397,896 -0.06(-16.18%)
Jun 11, 2021 0.3100 0.3498 0.2904 0.3460 411,565 +0.04(+12.89%)
Jun 10, 2021 0.2800 0.3250 0.2700 0.3065 354,684 +0.04(+13.52%)
Jun 09, 2021 0.2696 0.2805 0.2587 0.2700 40,356 -0.01(-3.74%)
Jun 08, 2021 0.2600 0.2900 0.2547 0.2805 304,263 +0.02(+7.88%)
Jun 07, 2021 0.2510 0.2839 0.2500 0.2600 213,626 -0.02(-8.03%)
Jun 04, 2021 0.2750 0.2990 0.2510 0.2827 150,279 -0.00(-0.81%)
Jun 03, 2021 0.2700 0.2888 0.2310 0.2850 520,597 +0.01(+5.56%)
Jun 02, 2021 0.2800 0.2945 0.2556 0.2700 203,773 -0.01(-2.17%)
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.