Allied Energy Corp (OP: AGYP )

0.3290 USD -0.0220 (-6.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.