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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
Nov 30, 2022 0.0686 0.0890 0.0610 0.0755 195,471 +0.01(+16.15%)
Nov 29, 2022 0.0608 0.0690 0.0608 0.0650 33,533 -0.00(-4.97%)
Nov 28, 2022 0.0646 0.0695 0.0607 0.0684 33,013 -0.00(-0.15%)
Nov 25, 2022 0.0670 0.0690 0.0670 0.0685 26,841 +0.00(+0.00%)
Nov 23, 2022 0.0765 0.0765 0.0610 0.0685 57,599 -0.01(-8.67%)
Nov 22, 2022 0.0735 0.0840 0.0610 0.0750 259,919 -0.00(-6.02%)
Nov 21, 2022 0.0720 0.1000 0.0665 0.0798 29,607 -0.00(-0.25%)
Nov 18, 2022 0.0706 0.0800 0.0651 0.0800 127,450 +0.01(+11.11%)
Nov 17, 2022 0.0700 0.0720 0.0661 0.0720 65,814 +0.00(+0.00%)
Nov 16, 2022 0.0750 0.0750 0.0700 0.0720 8,467 -0.00(-4.00%)
Nov 15, 2022 0.0799 0.0799 0.0660 0.0750 45,550 -0.00(-5.90%)
Nov 14, 2022 0.0700 0.0797 0.0665 0.0797 38,525 +0.01(+12.25%)
Nov 11, 2022 0.0731 0.0820 0.0701 0.0710 82,693 -0.01(-8.97%)
Nov 10, 2022 0.0828 0.0830 0.0730 0.0780 18,880 -0.00(-1.27%)
Nov 09, 2022 0.0860 0.0860 0.0710 0.0790 22,689 -0.00(-4.82%)
Nov 08, 2022 0.0904 0.0904 0.0710 0.0830 265,910 +0.00(+3.75%)
Nov 07, 2022 0.0923 0.0995 0.0800 0.0800 639,224 -0.02(-19.44%)
Nov 04, 2022 0.1049 0.1049 0.0850 0.0993 78,388 +0.01(+6.66%)
Nov 03, 2022 0.1011 0.1100 0.0925 0.0931 258,200 -0.01(-7.82%)
Nov 02, 2022 0.1016 0.1090 0.0950 0.1010 20,546 -0.01(-7.34%)
Nov 01, 2022 0.1099 0.1099 0.0920 0.1090 95,678 -0.00(-0.82%)
Oct 31, 2022 0.1019 0.1099 0.1019 0.1099 8,943 +0.00(+0.00%)
Oct 28, 2022 0.0935 0.1099 0.0935 0.1099 1,050 +0.00(+0.00%)
Oct 27, 2022 0.1025 0.1115 0.1025 0.1099 16,250 -0.00(-1.88%)
Oct 26, 2022 0.1128 0.1128 0.1038 0.1120 14,443 -0.00(-0.71%)
Oct 25, 2022 0.1128 0.1128 0.1037 0.1128 3,680 +0.00(+0.00%)
Oct 24, 2022 0.1128 0.1128 0.1037 0.1128 40,569 +0.00(+0.00%)
Oct 21, 2022 0.1120 0.1128 0.1027 0.1128 115,600 -0.00(-0.09%)
Oct 20, 2022 0.1170 0.1199 0.0972 0.1129 244,159 -0.01(-5.84%)
Oct 19, 2022 0.1123 0.1360 0.1122 0.1199 647,103 +0.01(+5.18%)
Oct 18, 2022 0.1140 0.1140 0.1100 0.1140 133,001 +0.00(+0.00%)
Oct 17, 2022 0.1100 0.1148 0.1052 0.1140 29,692 -0.00(-1.30%)
Oct 14, 2022 0.1140 0.1168 0.1025 0.1155 120,505 +0.00(+0.43%)
Oct 13, 2022 0.1150 0.1170 0.1020 0.1150 263,284 +0.00(+0.00%)
Oct 12, 2022 0.1020 0.1150 0.1020 0.1150 26,605 +0.00(+0.00%)
Oct 11, 2022 0.1112 0.1150 0.0989 0.1150 169,480 -0.00(-0.86%)
Oct 10, 2022 0.1000 0.1160 0.0998 0.1160 275,872 +0.01(+6.42%)
Oct 07, 2022 0.0933 0.1090 0.0780 0.1090 102,050 +0.02(+16.70%)
Oct 06, 2022 0.0880 0.0935 0.0650 0.0934 861,159 +0.01(+6.14%)
Oct 05, 2022 0.1000 0.1100 0.0770 0.0880 502,042 -0.02(-20.00%)
Oct 04, 2022 0.0920 0.1130 0.0810 0.1100 561,425 -0.01(-4.35%)
Oct 03, 2022 0.1106 0.1175 0.1010 0.1150 379,786 -0.00(-0.86%)
Sep 30, 2022 0.1190 0.1190 0.1160 0.1160 23,724 -0.00(-2.52%)
Sep 29, 2022 0.1147 0.1190 0.1147 0.1190 3,003 +0.00(+0.00%)
Sep 28, 2022 0.1105 0.1190 0.1105 0.1190 3,500 +0.00(+0.42%)
Sep 27, 2022 0.1180 0.1185 0.1138 0.1185 90,935 +0.00(+0.42%)
Sep 26, 2022 0.1030 0.1180 0.1030 0.1180 103,147 +0.00(+0.00%)
Sep 23, 2022 0.1059 0.1180 0.1020 0.1180 116,172 +0.00(+0.00%)
Sep 22, 2022 0.1180 0.1185 0.1115 0.1180 382,348 -0.00(-0.84%)
Sep 21, 2022 0.1190 0.1190 0.1027 0.1190 9,047 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1197 0.1000 0.1190 115,063 +0.00(+0.42%)
Sep 19, 2022 0.1055 0.1185 0.0930 0.1185 124,836 +0.01(+4.87%)
Sep 16, 2022 0.1050 0.1130 0.1000 0.1130 122,458 +0.00(+1.53%)
Sep 15, 2022 0.1075 0.1130 0.1030 0.1113 43,323 -0.00(-1.50%)
Sep 14, 2022 0.1042 0.1130 0.1025 0.1130 49,440 +0.00(+0.18%)
Sep 13, 2022 0.1013 0.1180 0.1013 0.1128 77,443 -0.01(-4.41%)
Sep 12, 2022 0.1190 0.1235 0.1054 0.1180 139,301 -0.00(-0.84%)
Sep 09, 2022 0.1145 0.1190 0.0978 0.1190 121,793 +0.00(+3.57%)
Sep 08, 2022 0.1101 0.1149 0.1100 0.1149 24,009 -0.00(-3.85%)
Sep 07, 2022 0.1128 0.1195 0.1062 0.1195 7,626 +0.00(+1.27%)
Sep 06, 2022 0.1195 0.1195 0.1050 0.1180 121,132 -0.00(-1.26%)
Sep 02, 2022 0.1180 0.1195 0.1150 0.1195 96,819 +0.00(+1.27%)
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.