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 )

0.0023 -0.0005 (-17.86%)
Streaming Delayed Price Updated: 10:09 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 (%)
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%)
May 01, 2023 0.0423 0.0502 0.0210 0.0267 1,258,120 -0.03(-50.46%)
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%)
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.