Allied Energy Corp (OP: AGYP )

0.3190 USD +0.0250 (+8.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.2853 0.3400 0.2852 0.3190 946,105 +0.03(+8.50%)
Jan 20, 2022 0.2948 0.3290 0.2700 0.2940 493,820 -0.01(-2.00%)
Jan 19, 2022 0.3000 0.3088 0.2810 0.3000 188,460 +0.02(+5.26%)
Jan 18, 2022 0.2650 0.3000 0.2620 0.2850 136,078 +0.01(+3.64%)
Jan 14, 2022 0.2750 0 +0.00(+0.44%)
Jan 13, 2022 0.2720 0.2740 0.2620 0.2738 78,140 +0.00(+0.59%)
Jan 12, 2022 0.2740 0.2740 0.2700 0.2722 24,599 -0.00(-1.02%)
Jan 11, 2022 0.2605 0.2811 0.2605 0.2750 75,776 -0.01(-2.34%)
Jan 10, 2022 0.2725 0.2840 0.2512 0.2816 15,543 +0.01(+2.77%)
Jan 07, 2022 0.2752 0.2755 0.2502 0.2740 46,969 +0.00(+1.48%)
Jan 06, 2022 0.2600 0.2770 0.2600 0.2700 44,906 -0.01(-2.49%)
Jan 05, 2022 0.2793 0.2793 0.2601 0.2769 40,851 -0.00(-0.72%)
Jan 04, 2022 0.2679 0.2873 0.2600 0.2789 96,718 -0.01(-1.80%)
Jan 03, 2022 0.2800 0.3050 0.2655 0.2840 229,381 -0.01(-2.07%)
Dec 31, 2021 0.2780 0.2900 0.2374 0.2900 461,583 +0.02(+5.84%)
Dec 30, 2021 0.2690 0.2750 0.2510 0.2740 64,763 +0.01(+1.86%)
Dec 29, 2021 0.2785 0.2785 0.2500 0.2690 138,704 -0.01(-3.58%)
Dec 28, 2021 0.2695 0.2860 0.2603 0.2790 85,634 +0.01(+4.49%)
Dec 27, 2021 0.2571 0.2830 0.2571 0.2670 106,235 -0.01(-2.16%)
Dec 23, 2021 0.2780 0.2830 0.2560 0.2729 226,055 -0.01(-2.54%)
Dec 22, 2021 0.2750 0.2800 0.2613 0.2800 81,962 -0.01(-2.34%)
Dec 21, 2021 0.2870 0.2870 0.2633 0.2867 5,580 +0.00(+0.03%)
Dec 20, 2021 0.2750 0.2878 0.2580 0.2866 98,865 +0.01(+4.22%)
Dec 17, 2021 0.2870 0.2870 0.2600 0.2750 43,161 -0.01(-4.18%)
Dec 16, 2021 0.2750 0.2895 0.2560 0.2870 231,386 +0.00(+1.06%)
Dec 15, 2021 0.2716 0.2840 0.2710 0.2840 76,530 -0.02(-5.30%)
Dec 14, 2021 0.2701 0.3010 0.2701 0.2999 7,033 +0.00(+0.81%)
Dec 13, 2021 0.2610 0.3000 0.2610 0.2975 47,360 -0.01(-3.41%)
Dec 10, 2021 0.2805 0.3100 0.2600 0.3080 232,714 +0.03(+9.61%)
Dec 09, 2021 0.2800 0.2900 0.2720 0.2810 72,262 -0.01(-4.62%)
Dec 08, 2021 0.3099 0.3099 0.2760 0.2946 138,952 -0.02(-4.94%)
Dec 07, 2021 0.3110 0.3110 0.2850 0.3099 72,830 -0.02(-5.81%)
Dec 06, 2021 0.2950 0.3290 0.2850 0.3290 164,335 +0.02(+7.87%)
Dec 03, 2021 0.3000 0.3290 0.2950 0.3050 132,232 -0.00(-0.65%)
Dec 02, 2021 0.3051 0.3280 0.2950 0.3070 315,350 +0.01(+2.16%)
Dec 01, 2021 0.2950 0.3400 0.2950 0.3005 502,867 +0.00(+0.27%)
Nov 30, 2021 0.2820 0.2994 0.2820 0.2997 506,632 +0.01(+3.06%)
Nov 29, 2021 0.2875 0.3294 0.2820 0.2908 222,192 -0.01(-2.97%)
Nov 26, 2021 0.3155 0.3200 0.2812 0.2997 56,570 -0.03(-8.46%)
Nov 24, 2021 0.3100 0.3299 0.2850 0.3274 299,103 +0.02(+7.70%)
Nov 23, 2021 0.3070 0.3070 0.2850 0.3040 135,747 +0.00(+1.33%)
Nov 22, 2021 0.2820 0.3100 0.2820 0.3000 48,264 +0.01(+2.39%)
Nov 19, 2021 0.3000 0.3000 0.2820 0.2930 195,087 -0.01(-1.68%)
Nov 18, 2021 0.3061 0.3098 0.2950 0.2980 174,440 -0.01(-3.81%)
Nov 17, 2021 0.3113 0.3270 0.2955 0.3098 232,791 +0.00(+0.98%)
Nov 16, 2021 0.3030 0.3150 0.2928 0.3068 176,491 -0.00(-0.71%)
Nov 15, 2021 0.3112 0.3180 0.3090 0.3090 227,819 -0.01(-3.13%)
Nov 12, 2021 0.3170 0.3390 0.3100 0.3190 227,872 -0.02(-5.90%)
Nov 11, 2021 0.3210 0.3700 0.3111 0.3390 1,405,130 +0.02(+5.77%)
Nov 10, 2021 0.3490 0.3205 0.3205 283,629 -0.03(-8.35%)
Nov 09, 2021 0.3197 0.3710 0.3050 0.3497 809,106 +0.03(+7.87%)
Nov 08, 2021 0.2973 0.3630 0.2900 0.3242 928,569 +0.02(+6.43%)
Nov 05, 2021 0.2920 0.3050 0.2900 0.3046 184,626 -0.00(-0.46%)
Nov 04, 2021 0.3170 0.3170 0.2910 0.3060 92,329 -0.01(-3.53%)
Nov 03, 2021 0.2926 0.3190 0.2910 0.3172 146,876 +0.01(+2.32%)
Nov 02, 2021 0.2931 0.3100 0.2926 0.3100 223,037 +0.00(+0.00%)
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.