Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Corp (OP: AGYP )

0.0026 -0.0002 (-7.14%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 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 (%)
Jul 31, 2023 0.0201 0.0201 0.0201 0.0201 400 -0.00(-13.36%)
Jul 28, 2023 0.0206 0.0232 0.0180 0.0232 2,830 +0.00(+12.62%)
Jul 27, 2023 0.0229 0.0229 0.0190 0.0206 99,850 -0.00(-12.34%)
Jul 26, 2023 0.0190 0.0235 0.0190 0.0235 109,887 +0.01(+30.56%)
Jul 25, 2023 0.0220 0.0220 0.0180 0.0180 132,337 -0.00(-18.18%)
Jul 24, 2023 0.0288 0.0288 0.0173 0.0220 66,820 -0.00(-12.00%)
Jul 21, 2023 0.0200 0.0253 0.0200 0.0250 132,243 -0.00(-15.82%)
Jul 20, 2023 0.0192 0.0299 0.0192 0.0297 12,800 +0.01(+49.25%)
Jul 19, 2023 0.0338 0.0338 0.0196 0.0199 644,776 -0.01(-34.97%)
Jul 18, 2023 0.0223 0.0306 0.0190 0.0306 107,186 +0.01(+20.00%)
Jul 17, 2023 0.0191 0.0285 0.0191 0.0255 8,950 -0.00(-10.84%)
Jul 14, 2023 0.0287 0.0287 0.0205 0.0286 25,298 -0.00(-2.72%)
Jul 13, 2023 0.0294 0.0294 0.0294 0.0294 6,390 -0.00(-0.34%)
Jul 12, 2023 0.0202 0.0295 0.0202 0.0295 18,260 -0.00(-0.34%)
Jul 11, 2023 0.0151 0.0299 0.0151 0.0296 13,692 -0.00(-1.00%)
Jul 10, 2023 0.0224 0.0299 0.0224 0.0299 11,150 +0.00(+0.00%)
Jul 07, 2023 0.0265 0.0299 0.0149 0.0299 60,350 -0.00(-0.33%)
Jul 06, 2023 0.0257 0.0300 0.0250 0.0300 34,000 +0.00(+20.00%)
Jul 05, 2023 0.0281 0.0300 0.0250 0.0250 179,350 -0.00(-16.67%)
Jul 03, 2023 0.0213 0.0300 0.0213 0.0300 2,628 +0.00(+0.00%)
Jun 30, 2023 0.0299 0.0300 0.0250 0.0300 25,320 +0.00(+0.33%)
Jun 29, 2023 0.0280 0.0299 0.0280 0.0299 13,700 +0.00(+0.00%)
Jun 28, 2023 0.0300 0.0300 0.0250 0.0299 22,140 +0.00(+3.10%)
Jun 27, 2023 0.0298 0.0298 0.0270 0.0290 6,255 -0.00(-3.01%)
Jun 26, 2023 0.0250 0.0299 0.0250 0.0299 16,568 +0.00(+19.60%)
Jun 23, 2023 0.0388 0.0388 0.0250 0.0250 165,248 -0.01(-35.73%)
Jun 22, 2023 0.0297 0.0389 0.0297 0.0389 1,800 +0.01(+29.67%)
Jun 21, 2023 0.0282 0.0306 0.0260 0.0300 26,800 -0.00(-3.54%)
Jun 20, 2023 0.0300 0.0311 0.0252 0.0311 45,701 +0.00(+0.00%)
Jun 14, 2023 0.0311 0 +0.00(+2.30%)
Jun 12, 2023 0.0304 30 +0.00(+13.43%)
Jun 09, 2023 0.0268 0.0300 0.0268 0.0268 7,180 -0.00(-2.90%)
Jun 08, 2023 0.0252 0.0280 0.0252 0.0276 27,300 +0.00(+10.40%)
Jun 07, 2023 0.0282 0.0328 0.0250 0.0250 77,059 -0.01(-23.78%)
Jun 06, 2023 0.0300 0.0328 0.0300 0.0328 1,176 +0.00(+0.00%)
Jun 05, 2023 0.0281 0.0328 0.0281 0.0328 3,138 +0.00(+2.50%)
Jun 02, 2023 0.0270 0.0329 0.0270 0.0320 21,800 +0.00(+0.00%)
Jun 01, 2023 0.0320 0.0320 0.0320 0.0320 300 +0.00(+0.00%)
May 31, 2023 0.0303 0.0329 0.0303 0.0320 1,550 +0.01(+18.52%)
May 30, 2023 0.0333 0.0333 0.0270 0.0270 47,450 -0.00(-11.18%)
May 26, 2023 0.0304 0.0333 0.0275 0.0304 13,015 -0.00(-8.71%)
May 25, 2023 0.0280 0.0373 0.0251 0.0333 92,500 -0.00(-12.60%)
May 24, 2023 0.0317 0.0384 0.0316 0.0381 27,775 +0.01(+20.57%)
May 23, 2023 0.0354 0.0358 0.0316 0.0316 78,271 -0.01(-20.60%)
May 22, 2023 0.0404 0.0404 0.0316 0.0398 80,100 +0.00(+13.71%)
May 19, 2023 0.0317 0.0350 0.0285 0.0350 60,366 +0.00(+1.45%)
May 18, 2023 0.0337 0.0373 0.0300 0.0345 18,324 +0.00(+2.99%)
May 17, 2023 0.0349 0.0349 0.0300 0.0335 52,200 +0.00(+11.67%)
May 16, 2023 0.0300 0.0370 0.0300 0.0300 10,625 -0.00(-0.33%)
May 15, 2023 0.0310 0.0382 0.0301 0.0301 66,760 -0.01(-24.75%)
May 12, 2023 0.0354 0.0400 0.0354 0.0400 29,000 +0.00(+5.26%)
May 11, 2023 0.0395 0.0466 0.0380 0.0380 282,326 -0.00(-5.00%)
May 10, 2023 0.0305 0.0400 0.0305 0.0400 950 +0.00(+0.25%)
May 09, 2023 0.0389 0.0399 0.0302 0.0399 26,150 -0.00(-0.25%)
May 08, 2023 0.0400 0.0400 0.0325 0.0400 26,050 +0.00(+13.64%)
May 05, 2023 0.0352 0.0352 0.0352 0.0352 2,050 +0.00(+0.57%)
May 04, 2023 0.0470 0.0470 0.0271 0.0350 271,191 -0.01(-22.22%)
May 03, 2023 0.0205 0.0500 0.0180 0.0450 845,175 +0.02(+95.65%)
May 02, 2023 0.0284 0.0284 0.0200 0.0230 380,312 -0.00(-13.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.