Skip to main content

Allied Energy Corp (OP: AGYP )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.4410 0.5000 0.4300 0.4700 701,600 -0.01(-2.08%)
Feb 25, 2021 0.4950 0.4980 0.4210 0.4800 629,662 +0.01(+2.13%)
Feb 24, 2021 0.3505 0.4850 0.3300 0.4700 636,054 +0.10(+26.68%)
Feb 23, 2021 0.4800 0.4960 0.3000 0.3710 858,553 -0.11(-22.71%)
Feb 22, 2021 0.5100 0.5600 0.3993 0.4800 850,159 -0.03(-5.88%)
Feb 19, 2021 0.4875 0.5600 0.4500 0.5100 620,200 +0.03(+5.20%)
Feb 18, 2021 0.4600 0.5000 0.3220 0.4848 485,796 +0.04(+10.18%)
Feb 17, 2021 0.5000 0.5500 0.4100 0.4400 388,693 -0.11(-19.28%)
Feb 16, 2021 0.5800 0.6529 0.4600 0.5451 560,915 -0.07(-12.08%)
Feb 12, 2021 0.6325 0.6900 0.5201 0.6200 438,400 -0.04(-6.06%)
Feb 11, 2021 0.6400 0.7100 0.5600 0.6600 676,348 +0.04(+5.60%)
Feb 10, 2021 0.5600 0.6300 0.4700 0.6250 1,072,152 +0.12(+25.00%)
Feb 09, 2021 0.4500 0.5500 0.4450 0.5000 704,588 +0.05(+12.36%)
Feb 08, 2021 0.3800 0.4450 0.3100 0.4450 930,244 +0.07(+18.67%)
Feb 05, 2021 0.3400 0.3900 0.2800 0.3750 740,500 +0.03(+10.29%)
Feb 04, 2021 0.3700 0.3899 0.2550 0.3400 946,772 -0.02(-5.82%)
Feb 03, 2021 0.2900 0.3900 0.2600 0.3610 1,991,216 +0.07(+24.48%)
Feb 02, 2021 0.2200 0.2900 0.1860 0.2900 1,472,218 +0.07(+31.82%)
Feb 01, 2021 0.1720 0.2350 0.1600 0.2200 969,178 +0.05(+29.41%)
Jan 29, 2021 0.1650 0.1700 0.1555 0.1700 171,300 +0.01(+3.03%)
Jan 28, 2021 0.1750 0.1750 0.1600 0.1650 517,108 +0.00(+1.54%)
Jan 27, 2021 0.1650 0.1699 0.1500 0.1625 615,548 +0.00(+1.56%)
Jan 26, 2021 0.1600 0.1750 0.1475 0.1600 697,759 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1850 0.1400 0.1600 383,409 +0.04(+28.00%)
Jan 22, 2021 0.2285 0.2285 0.1000 0.1250 303,200 +0.02(+25.00%)
Jan 21, 2021 0.0890 0.1000 0.0785 0.1000 422,407 +0.01(+12.36%)
Jan 20, 2021 0.0695 0.0900 0.0520 0.0890 739,810 +0.03(+43.55%)
Jan 19, 2021 0.0580 0.0630 0.0531 0.0620 335,600 +0.00(+6.90%)
Jan 15, 2021 0.0650 0.0650 0.0546 0.0580 69,500 -0.00(-3.33%)
Jan 14, 2021 0.0642 0.0650 0.0500 0.0600 387,636 +0.00(+0.00%)
Jan 13, 2021 0.0600 0.0625 0.0480 0.0600 641,920 +0.01(+15.38%)
Jan 12, 2021 0.0450 0.0520 0.0450 0.0520 125,360 +0.01(+15.56%)
Jan 11, 2021 0.0520 0.0550 0.0370 0.0450 478,349 -0.01(-19.64%)
Jan 08, 2021 0.0550 0.0560 0.0500 0.0560 262,600 +0.00(+1.82%)
Jan 07, 2021 0.0650 0.0650 0.0470 0.0550 227,723 -0.01(-15.38%)
Jan 06, 2021 0.0560 0.0650 0.0560 0.0650 402,864 +0.01(+16.07%)
Jan 05, 2021 0.0544 0.0560 0.0400 0.0560 156,495 +0.00(+7.69%)
Jan 04, 2021 0.0391 0.0544 0.0391 0.0520 533,281 +0.01(+18.45%)
Dec 31, 2020 0.0439 0.0439 0.0439 372,265 +0.00(+12.56%)
Dec 30, 2020 0.0390 0.0390 0.0300 0.0390 372,265 +0.00(+13.04%)
Dec 29, 2020 0.0280 0.0355 0.0260 0.0345 676,061 +0.01(+31.68%)
Dec 28, 2020 0.0240 0.0298 0.0240 0.0262 338,291 +0.00(+19.09%)
Dec 24, 2020 0.0197 0.0240 0.0197 0.0220 362,300 +0.00(+17.02%)
Dec 23, 2020 0.0197 0.0210 0.0175 0.0188 250,994 -0.00(-3.59%)
Dec 22, 2020 0.0188 0.0202 0.0175 0.0195 624,011 +0.00(+5.41%)
Dec 21, 2020 0.0174 0.0205 0.0170 0.0185 984,862 +0.00(+8.82%)
Dec 18, 2020 0.0140 0.0170 0.0135 0.0170 1,009,500 +0.00(+22.30%)
Dec 17, 2020 0.0140 0.0140 0.0122 0.0139 344,253 +0.00(+9.45%)
Dec 16, 2020 0.0110 0.0143 0.0110 0.0127 858,099 +0.00(+20.95%)
Dec 15, 2020 0.0101 0.0115 0.0101 0.0105 604,847 +0.00(+3.96%)
Dec 14, 2020 0.0100 0.0110 0.0100 0.0101 55,267 +0.00(+8.60%)
Dec 11, 2020 0.0106 0.0106 0.0091 0.0093 130,700 -0.00(-7.92%)
Dec 10, 2020 0.0100 0.0101 0.0091 0.0101 185,927 +0.00(+1.00%)
Dec 09, 2020 0.0091 0.0109 0.0090 0.0100 60,450 +0.00(+9.89%)
Dec 08, 2020 0.0107 0.0109 0.0091 0.0091 372,348 -0.00(-20.87%)
Dec 07, 2020 0.0159 0.0159 0.0091 0.0115 2,587,514 -0.00(-27.67%)
Dec 04, 2020 0.0225 0.0400 0.0131 0.0159 8,347,000 -0.01(-27.73%)
Dec 03, 2020 0.0107 0.0220 0.0092 0.0220 5,081,014 +0.01(+105.61%)
Dec 02, 2020 0.0099 0.0107 0.0096 0.0107 355,500 +0.00(+8.08%)
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.