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 )

0.0025 -0.0003 (-10.71%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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 (%)
Apr 28, 2023 0.0447 0.0580 0.0420 0.0539 34,328 +0.00(+5.69%)
Apr 27, 2023 0.0438 0.0510 0.0438 0.0510 8,238 +0.00(+0.99%)
Apr 26, 2023 0.0433 0.0505 0.0433 0.0505 20,919 -0.01(-14.41%)
Apr 24, 2023 0.0590 70 +0.00(+0.00%)
Apr 21, 2023 0.0387 0.0590 0.0387 0.0590 49,656 +0.00(+7.27%)
Apr 20, 2023 0.0400 0.0550 0.0398 0.0550 70,170 +0.01(+17.02%)
Apr 19, 2023 0.0372 0.0499 0.0372 0.0470 17,261 -0.01(-13.76%)
Apr 18, 2023 0.0457 0.0545 0.0451 0.0545 8,710 +0.00(+0.00%)
Apr 17, 2023 0.0489 0.0545 0.0380 0.0545 30,500 +0.01(+11.45%)
Apr 14, 2023 0.0425 0.0489 0.0425 0.0489 2,800 +0.00(+1.24%)
Apr 13, 2023 0.0500 0.0500 0.0450 0.0483 30,355 +0.00(+1.47%)
Apr 12, 2023 0.0452 0.0625 0.0452 0.0476 17,407 +0.00(+1.06%)
Apr 11, 2023 0.0500 0.0630 0.0471 0.0471 342,501 -0.00(-5.80%)
Apr 10, 2023 0.0550 0.0550 0.0450 0.0500 3,116 -0.01(-10.71%)
Apr 05, 2023 0.0560 0 -0.00(-1.58%)
Apr 04, 2023 0.0449 0.0569 0.0361 0.0569 85,087 +0.01(+14.26%)
Apr 03, 2023 0.0488 0.0530 0.0440 0.0498 33,669 -0.00(-4.23%)
Mar 31, 2023 0.0401 0.0520 0.0387 0.0520 125,233 +0.00(+4.00%)
Mar 30, 2023 0.0387 0.0500 0.0387 0.0500 50,380 -0.00(-3.66%)
Mar 29, 2023 0.0452 0.0519 0.0387 0.0519 900 +0.00(+1.17%)
Mar 28, 2023 0.0520 0.0520 0.0382 0.0513 18,300 -0.00(-2.29%)
Mar 27, 2023 0.0370 0.0535 0.0370 0.0525 21,280 +0.00(+0.00%)
Mar 24, 2023 0.0350 0.0535 0.0350 0.0525 15,056 -0.00(-1.87%)
Mar 23, 2023 0.0545 0.0545 0.0430 0.0535 27,550 -0.00(-1.47%)
Mar 22, 2023 0.0535 0.0545 0.0438 0.0543 15,367 +0.00(+0.93%)
Mar 21, 2023 0.0491 0.0549 0.0438 0.0538 206,240 +0.00(+4.67%)
Mar 20, 2023 0.0431 0.0545 0.0431 0.0514 20,135 -0.00(-0.77%)
Mar 17, 2023 0.0540 0.0545 0.0488 0.0518 25,745 -0.00(-4.95%)
Mar 16, 2023 0.0488 0.0549 0.0488 0.0545 1,270 +0.00(+2.83%)
Mar 15, 2023 0.0475 0.0530 0.0431 0.0530 53,379 +0.01(+12.29%)
Mar 14, 2023 0.0529 0.0530 0.0472 0.0472 106,524 +0.00(+0.00%)
Mar 13, 2023 0.0501 0.0525 0.0472 0.0472 6,513 -0.01(-10.78%)
Mar 10, 2023 0.0450 0.0529 0.0450 0.0529 59,350 +0.01(+12.31%)
Mar 09, 2023 0.0527 0.0527 0.0471 0.0471 66,879 -0.00(-5.80%)
Mar 08, 2023 0.0550 0.0550 0.0500 0.0500 37,500 +0.00(+0.00%)
Mar 07, 2023 0.0513 0.0538 0.0500 0.0500 60,275 -0.00(-7.41%)
Mar 06, 2023 0.0513 0.0540 0.0513 0.0540 9,845 -0.00(-4.59%)
Mar 03, 2023 0.0566 0.0566 0.0560 0.0566 5,500 +0.00(+4.81%)
Mar 02, 2023 0.0513 0.0540 0.0513 0.0540 2,625 +0.00(+5.26%)
Mar 01, 2023 0.0556 0.0566 0.0513 0.0513 99,348 -0.00(-3.75%)
Feb 28, 2023 0.0600 0.0600 0.0533 0.0533 92,937 -0.01(-11.17%)
Feb 27, 2023 0.0570 0.0660 0.0570 0.0600 28,638 -0.01(-9.09%)
Feb 24, 2023 0.0619 0.0660 0.0570 0.0660 16,534 +0.01(+15.79%)
Feb 23, 2023 0.0621 0.0700 0.0561 0.0570 51,162 -0.01(-12.31%)
Feb 22, 2023 0.0720 0.0720 0.0621 0.0650 43,400 -0.01(-7.14%)
Feb 21, 2023 0.0720 0.0720 0.0600 0.0700 28,980 +0.00(+0.00%)
Feb 17, 2023 0.0670 0.0700 0.0600 0.0700 3,600 +0.00(+4.48%)
Feb 16, 2023 0.0600 0.0670 0.0600 0.0670 4,027 +0.00(+5.51%)
Feb 15, 2023 0.0635 0.0635 0.0635 0.0635 360 -0.00(-5.22%)
Feb 14, 2023 0.0600 0.0670 0.0600 0.0670 25,650 +0.00(+6.35%)
Feb 13, 2023 0.0600 0.0650 0.0600 0.0630 12,724 +0.00(+1.61%)
Feb 10, 2023 0.0668 0.0668 0.0620 0.0620 8,800 -0.01(-7.46%)
Feb 09, 2023 0.0600 0.0670 0.0600 0.0670 14,090 +0.00(+0.00%)
Feb 08, 2023 0.0653 0.0670 0.0635 0.0670 1,115 -0.00(-1.47%)
Feb 07, 2023 0.0680 0.0680 0.0646 0.0680 23,400 +0.00(+0.44%)
Feb 06, 2023 0.0645 0.0677 0.0610 0.0677 1,947 -0.00(-0.44%)
Feb 03, 2023 0.0640 0.0680 0.0640 0.0680 14,408 +0.01(+11.48%)
Feb 02, 2023 0.0610 0.0680 0.0610 0.0610 22,507 -0.01(-11.59%)
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.