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

Allied Energy Corp (OP: AGYP )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 (%)
Jan 31, 2023 0.0728 0.0728 0.0601 0.0700 11,745 +0.00(+0.14%)
Jan 30, 2023 0.0520 0.0740 0.0520 0.0699 397,998 +0.01(+26.40%)
Jan 27, 2023 0.0590 0.0590 0.0521 0.0553 32,000 -0.00(-2.98%)
Jan 26, 2023 0.0570 0.0572 0.0520 0.0570 37,860 -0.00(-0.52%)
Jan 25, 2023 0.0520 0.0573 0.0520 0.0573 13,950 +0.00(+6.11%)
Jan 24, 2023 0.0572 0.0572 0.0520 0.0540 25,525 -0.00(-5.76%)
Jan 23, 2023 0.0561 0.0573 0.0555 0.0573 1,260 -0.00(-2.88%)
Jan 20, 2023 0.0519 0.0590 0.0505 0.0590 73,870 +0.01(+16.37%)
Jan 19, 2023 0.0519 0.0530 0.0490 0.0507 675,320 -0.00(-5.23%)
Jan 18, 2023 0.0630 0.0689 0.0485 0.0535 287,683 -0.01(-15.08%)
Jan 17, 2023 0.0635 0.0660 0.0608 0.0630 21,559 -0.01(-8.70%)
Jan 13, 2023 0.0690 0.0690 0.0690 0.0690 650 +0.00(+0.00%)
Jan 12, 2023 0.0658 0.0690 0.0635 0.0690 79,129 +0.00(+0.00%)
Jan 11, 2023 0.0654 0.0690 0.0654 0.0690 4,181 +0.00(+0.00%)
Jan 10, 2023 0.0710 0.0710 0.0532 0.0690 1,107,922 +0.00(+1.02%)
Jan 09, 2023 0.0705 0.0709 0.0630 0.0683 154,787 -0.00(-3.12%)
Jan 06, 2023 0.0677 0.0717 0.0619 0.0705 105,300 +0.00(+1.15%)
Jan 05, 2023 0.0715 0.0718 0.0678 0.0697 94,750 -0.00(-3.06%)
Jan 04, 2023 0.0640 0.0719 0.0632 0.0719 161,123 +0.00(+0.00%)
Jan 03, 2023 0.0680 0.0719 0.0650 0.0719 3,272 +0.00(+0.00%)
Dec 30, 2022 0.0651 0.0730 0.0632 0.0719 164,595 +0.00(+2.86%)
Dec 29, 2022 0.0651 0.0699 0.0651 0.0699 16,830 +0.00(+0.00%)
Dec 28, 2022 0.0651 0.0699 0.0651 0.0699 21,795 +0.00(+0.00%)
Dec 27, 2022 0.0661 0.0699 0.0650 0.0699 53,162 -0.00(-0.14%)
Dec 23, 2022 0.0670 0.0747 0.0670 0.0700 21,050 -0.00(-6.54%)
Dec 22, 2022 0.0749 0.0749 0.0671 0.0749 10,900 +0.00(+0.00%)
Dec 21, 2022 0.0670 0.0749 0.0670 0.0749 2,500 +0.00(+0.00%)
Dec 20, 2022 0.0725 0.0749 0.0658 0.0749 59,161 +0.00(+3.31%)
Dec 19, 2022 0.0666 0.0738 0.0650 0.0725 158,370 -0.00(-2.68%)
Dec 16, 2022 0.0680 0.0746 0.0670 0.0745 79,725 -0.00(-0.13%)
Dec 15, 2022 0.0700 0.0746 0.0683 0.0746 69,750 -0.00(-1.84%)
Dec 14, 2022 0.0711 0.0770 0.0700 0.0760 39,218 -0.00(-1.94%)
Dec 13, 2022 0.0900 0.0900 0.0740 0.0775 330,232 -0.01(-16.22%)
Dec 12, 2022 0.0913 0.0925 0.0820 0.0925 16,600 +0.00(+2.78%)
Dec 09, 2022 0.0802 0.0900 0.0801 0.0900 69,492 +0.00(+3.45%)
Dec 08, 2022 0.0968 0.1000 0.0802 0.0870 128,958 -0.01(-10.22%)
Dec 07, 2022 0.0695 0.1090 0.0635 0.0969 841,766 +0.02(+31.84%)
Dec 06, 2022 0.0632 0.0745 0.0632 0.0735 66,718 +0.01(+13.60%)
Dec 05, 2022 0.0805 0.0805 0.0620 0.0647 70,550 -0.02(-21.10%)
Dec 02, 2022 0.0767 0.0840 0.0450 0.0820 61,870 -0.00(-2.96%)
Dec 01, 2022 0.0697 0.0863 0.0605 0.0845 68,552 +0.01(+11.92%)
Nov 30, 2022 0.0686 0.0890 0.0610 0.0755 195,471 +0.01(+16.15%)
Nov 29, 2022 0.0608 0.0690 0.0608 0.0650 33,533 -0.00(-4.97%)
Nov 28, 2022 0.0646 0.0695 0.0607 0.0684 33,013 -0.00(-0.15%)
Nov 25, 2022 0.0670 0.0690 0.0670 0.0685 26,841 +0.00(+0.00%)
Nov 23, 2022 0.0765 0.0765 0.0610 0.0685 57,599 -0.01(-8.67%)
Nov 22, 2022 0.0735 0.0840 0.0610 0.0750 259,919 -0.00(-6.02%)
Nov 21, 2022 0.0720 0.1000 0.0665 0.0798 29,607 -0.00(-0.25%)
Nov 18, 2022 0.0706 0.0800 0.0651 0.0800 127,450 +0.01(+11.11%)
Nov 17, 2022 0.0700 0.0720 0.0661 0.0720 65,814 +0.00(+0.00%)
Nov 16, 2022 0.0750 0.0750 0.0700 0.0720 8,467 -0.00(-4.00%)
Nov 15, 2022 0.0799 0.0799 0.0660 0.0750 45,550 -0.00(-5.90%)
Nov 14, 2022 0.0700 0.0797 0.0665 0.0797 38,525 +0.01(+12.25%)
Nov 11, 2022 0.0731 0.0820 0.0701 0.0710 82,693 -0.01(-8.97%)
Nov 10, 2022 0.0828 0.0830 0.0730 0.0780 18,880 -0.00(-1.27%)
Nov 09, 2022 0.0860 0.0860 0.0710 0.0790 22,689 -0.00(-4.82%)
Nov 08, 2022 0.0904 0.0904 0.0710 0.0830 265,910 +0.00(+3.75%)
Nov 07, 2022 0.0923 0.0995 0.0800 0.0800 639,224 -0.02(-19.44%)
Nov 04, 2022 0.1049 0.1049 0.0850 0.0993 78,388 +0.01(+6.66%)
Nov 03, 2022 0.1011 0.1100 0.0925 0.0931 258,200 -0.01(-7.82%)
Nov 02, 2022 0.1016 0.1090 0.0950 0.1010 20,546 -0.01(-7.34%)
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.