Allied Energy Corp (OP: AGYP )
0.0027
+0.0002
(+8.00%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2019 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-50.00%) | |
Mar 20, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+100.00%) | |
Mar 19, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,050 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 | -0.00(-50.00%) |
Mar 14, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+160.87%) | |
Mar 11, 2019 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+4.55%) | |
Mar 05, 2019 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-45.00%) | |
Feb 27, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-42.86%) | |
Feb 11, 2019 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 9,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-5.41%) | |
Jan 30, 2019 | 0.0074 | 0.0074 | 0.0074 | 0 | +0.00(+23.33%) | |
Jan 29, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000 | +0.00(+20.00%) |
Jan 16, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+56.25%) | |
Jan 15, 2019 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 5,000 | +0.00(+6.67%) |
Dec 31, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-3.23%) | |
Dec 21, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-24.39%) | |
Dec 13, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-25.45%) | |
Dec 04, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+10.00%) | |
Nov 26, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-28.57%) | |
Nov 12, 2018 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,300 | +0.00(+32.08%) |
Nov 05, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+23.26%) | |
Oct 18, 2018 | 0.0043 | 0.0043 | 0.0043 | 0 | +0.00(+7.50%) | |
Oct 17, 2018 | 0.0041 | 0.0045 | 0.0036 | 0.0040 | 101,000 | -0.00(-20.00%) |
Oct 10, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 80,000 | -0.00(-30.56%) |
Sep 28, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+44.00%) | |
Sep 26, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 275,000 | +0.00(+61.29%) |
Sep 24, 2018 | 0.0040 | 0.0040 | 0.0031 | 0.0031 | 328,808 | -0.00(-31.11%) |
Sep 20, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-40.00%) | |
Sep 17, 2018 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 | +0.00(+108.33%) |
Sep 13, 2018 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 150,000 | -0.00(-10.00%) |
Sep 12, 2018 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,000 | -0.00(-46.67%) |
Sep 05, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+15.38%) | |
Sep 04, 2018 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 1,000 | +0.00(+8.33%) |
Aug 31, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-11.76%) | |
Aug 30, 2018 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 1,000 | -0.00(-1.45%) |
Aug 29, 2018 | 0.0060 | 0.0078 | 0.0060 | 0.0069 | 2,900 | +0.00(+13.11%) |
Aug 28, 2018 | 0.0078 | 0.0078 | 0.0061 | 0.0061 | 35,000 | -0.00(-6.15%) |
Aug 27, 2018 | 0.0036 | 0.0065 | 0.0036 | 0.0065 | 182,500 | -0.00(-16.67%) |
Aug 22, 2018 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0035 | 0.0078 | 0.0035 | 0.0078 | 5,300 | +0.00(+151.61%) |
Aug 16, 2018 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-24.39%) | |
Aug 14, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+17.14%) | |
Aug 07, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-12.50%) | |
Aug 03, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-50.00%) | |
Aug 02, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,200 | +0.00(+100.00%) |
Aug 01, 2018 | 0.0040 | 0.0040 | 0.0031 | 0.0040 | 50,000 | -0.00(-50.00%) |
Jul 31, 2018 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 35,000 | -0.00(-11.11%) |
Jul 30, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 24,830 | -0.00(-2.17%) |
Jul 27, 2018 | 0.0091 | 0.0092 | 0.0091 | 0.0092 | 20,000 | -0.00(-16.36%) |
Jul 26, 2018 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 25,000 | +0.00(+10.00%) |
Jul 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,000 | -0.00(-9.09%) |
Jul 24, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,254 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,850 | +0.00(+0.00%) |
Jul 20, 2018 | 0.0135 | 0.0165 | 0.0110 | 0.0110 | 104,000 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0110 | 0.0135 | 0.0110 | 0.0110 | 56,100 | -0.00(-20.86%) |
Jul 18, 2018 | 0.0120 | 0.0185 | 0.0108 | 0.0139 | 1,125,532 | +0.00(+26.36%) |
Jul 17, 2018 | 0.0109 | 0.0110 | 0.0094 | 0.0110 | 254,320 | +0.00(+41.03%) |
Jul 16, 2018 | 0.0078 | 0.0099 | 0.0078 | 0.0078 | 276,920 | +0.00(+11.43%) |
Jul 13, 2018 | 0.0054 | 0.0078 | 0.0054 | 0.0070 | 87,200 | +0.00(+16.67%) |
Jul 12, 2018 | 0.0046 | 0.0060 | 0.0046 | 0.0060 | 195,100 | +0.00(+33.33%) |
Jul 11, 2018 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 193,255 | -0.00(-25.00%) |
Jul 10, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,000 | +0.00(+15.38%) |
Jul 09, 2018 | 0.0041 | 0.0041 | 0.0052 | 0 | +0.00(+26.83%) | |
Jun 29, 2018 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-21.15%) | |
Jun 25, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-31.58%) | |
Jun 22, 2018 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 500 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-1.30%) | |
Jun 18, 2018 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 35,050 | +0.00(+48.08%) |
Jun 11, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-38.10%) | |
Jun 08, 2018 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 4,750 | -0.00(-1.18%) |
Jun 07, 2018 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 25,000 | +0.00(+63.46%) |
Jun 05, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-1.89%) | |
May 31, 2018 | 0.0053 | 0.0053 | 0.0053 | 0 | -0.00(-3.64%) | |
May 30, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 22,000 | -0.00(-1.79%) |
May 25, 2018 | 0.0056 | 0.0056 | 0.0056 | 0 | +0.00(+1.82%) | |
May 24, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 14,750 | +0.00(+0.00%) |
May 22, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
May 16, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+0.00%) | |
May 14, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-31.25%) | |
May 11, 2018 | 0.0055 | 0.0080 | 0.0055 | 0.0080 | 6,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0055 | 0.0080 | 0.0055 | 0.0080 | 9,207 | +0.00(+47.87%) |
May 09, 2018 | 0.0080 | 0.0080 | 0.0054 | 0.0054 | 141,000 | -0.01(-49.91%) |
May 07, 2018 | 0.0108 | 0.0108 | 0.0108 | 0 | +0.00(+2.86%) | |
May 04, 2018 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 16,100 | +0.00(+55.79%) |
May 02, 2018 | 0.0067 | 0.0067 | 0.0067 | 0 | +0.00(+0.60%) | |
May 01, 2018 | 0.0064 | 0.0110 | 0.0064 | 0.0067 | 91,505 | +0.00(+4.69%) |
Apr 27, 2018 | 0.0064 | 0.0064 | 0.0064 | 0 | -0.01(-46.67%) | |
Apr 26, 2018 | 0.0120 | 0.0120 | 0.0086 | 0.0120 | 37,000 | +0.01(+135.29%) |
Apr 25, 2018 | 0.0050 | 0.0051 | 0.0050 | 0.0051 | 213,850 | -0.00(-40.35%) |
Apr 24, 2018 | 0.0130 | 0.0130 | 0.0086 | 0.0086 | 158,979 | -0.00(-1.72%) |
Apr 23, 2018 | 0.0070 | 0.0180 | 0.0030 | 0.0087 | 464,206 | -0.00(-12.12%) |
Apr 20, 2018 | 0.0130 | 0.0130 | 0.0062 | 0.0099 | 558,051 | +0.00(+50.00%) |
Apr 19, 2018 | 0.0149 | 0.0180 | 0.0060 | 0.0066 | 1,229,720 | -0.00(-33.33%) |
Apr 18, 2018 | 0.0040 | 0.0099 | 0.0040 | 0.0099 | 2,771,680 | +0.01(+182.86%) |
Apr 12, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+16.67%) | |
Apr 05, 2018 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 0.0038 | 0.0038 | 0.0030 | 0.0030 | 240,022 | -0.00(-25.00%) |
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.
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.