Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Allied Energy Corp (OP: AGYP )

0.0029 +0.0006 (+26.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
Oct 18, 2018 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Oct 17, 2018 0.0041 0.0045 0.0036 0.0040 101,000 -0.00(-20.00%)
Oct 10, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 03, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 02, 2018 0.0050 0.0050 0.0050 0.0050 80,000 -0.00(-30.56%)
Sep 28, 2018 0.0072 0.0072 0.0072 0 +0.00(+44.00%)
Sep 26, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 25, 2018 0.0050 0.0050 0.0050 0.0050 275,000 +0.00(+61.29%)
Sep 24, 2018 0.0040 0.0040 0.0031 0.0031 328,808 -0.00(-31.11%)
Sep 20, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Sep 18, 2018 0.0045 0.0045 0.0045 0 -0.00(-40.00%)
Sep 17, 2018 0.0075 0.0075 0.0075 0.0075 1,000 +0.00(+0.00%)
Sep 14, 2018 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+108.33%)
Sep 13, 2018 0.0040 0.0040 0.0036 0.0036 150,000 -0.00(-10.00%)
Sep 12, 2018 0.0040 0.0040 0.0040 0.0040 4,000 -0.00(-46.67%)
Sep 05, 2018 0.0075 0.0075 0.0075 0 +0.00(+15.38%)
Sep 04, 2018 0.0065 0.0065 0.0065 0.0065 1,000 +0.00(+8.33%)
Aug 31, 2018 0.0060 0.0060 0.0060 0 -0.00(-11.76%)
Aug 30, 2018 0.0068 0.0068 0.0068 0.0068 1,000 -0.00(-1.45%)
Aug 29, 2018 0.0060 0.0078 0.0060 0.0069 2,900 +0.00(+13.11%)
Aug 28, 2018 0.0078 0.0078 0.0061 0.0061 35,000 -0.00(-6.15%)
Aug 27, 2018 0.0036 0.0065 0.0036 0.0065 182,500 -0.00(-16.67%)
Aug 22, 2018 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0078 0.0035 0.0078 5,300 +0.00(+151.61%)
Aug 16, 2018 0.0031 0.0031 0.0031 0 -0.00(-24.39%)
Aug 14, 2018 0.0041 0.0041 0.0041 0 +0.00(+17.14%)
Aug 07, 2018 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Aug 03, 2018 0.0040 0.0040 0.0040 0 -0.00(-50.00%)
Aug 02, 2018 0.0080 0.0080 0.0080 0.0080 1,200 +0.00(+100.00%)
Aug 01, 2018 0.0040 0.0040 0.0031 0.0040 50,000 -0.00(-50.00%)
Jul 31, 2018 0.0080 0.0085 0.0080 0.0080 35,000 -0.00(-11.11%)
Jul 30, 2018 0.0090 0.0090 0.0090 0.0090 24,830 -0.00(-2.17%)
Jul 27, 2018 0.0091 0.0092 0.0091 0.0092 20,000 -0.00(-16.36%)
Jul 26, 2018 0.0130 0.0130 0.0110 0.0110 25,000 +0.00(+10.00%)
Jul 25, 2018 0.0100 0.0100 0.0100 0.0100 38,000 -0.00(-9.09%)
Jul 24, 2018 0.0110 0.0110 0.0110 0.0110 27,254 +0.00(+0.00%)
Jul 23, 2018 0.0110 0.0110 0.0110 0.0110 25,850 +0.00(+0.00%)
Jul 20, 2018 0.0135 0.0165 0.0110 0.0110 104,000 +0.00(+0.00%)
Jul 19, 2018 0.0110 0.0135 0.0110 0.0110 56,100 -0.00(-20.86%)
Jul 18, 2018 0.0120 0.0185 0.0108 0.0139 1,125,532 +0.00(+26.36%)
Jul 17, 2018 0.0109 0.0110 0.0094 0.0110 254,320 +0.00(+41.03%)
Jul 16, 2018 0.0078 0.0099 0.0078 0.0078 276,920 +0.00(+11.43%)
Jul 13, 2018 0.0054 0.0078 0.0054 0.0070 87,200 +0.00(+16.67%)
Jul 12, 2018 0.0046 0.0060 0.0046 0.0060 195,100 +0.00(+33.33%)
Jul 11, 2018 0.0050 0.0050 0.0045 0.0045 193,255 -0.00(-25.00%)
Jul 10, 2018 0.0060 0.0060 0.0060 0.0060 17,000 +0.00(+15.38%)
Jul 09, 2018 0.0041 0.0041 0.0052 0 +0.00(+26.83%)
Jun 29, 2018 0.0041 0.0041 0.0041 0 -0.00(-21.15%)
Jun 25, 2018 0.0052 0.0052 0.0052 0 -0.00(-31.58%)
Jun 22, 2018 0.0076 0.0076 0.0076 0.0076 500 +0.00(+0.00%)
Jun 19, 2018 0.0076 0.0076 0.0076 0 -0.00(-1.30%)
Jun 18, 2018 0.0077 0.0077 0.0077 0.0077 35,050 +0.00(+48.08%)
Jun 11, 2018 0.0052 0.0052 0.0052 0 -0.00(-38.10%)
Jun 08, 2018 0.0084 0.0084 0.0084 0.0084 4,750 -0.00(-1.18%)
Jun 07, 2018 0.0085 0.0085 0.0085 0.0085 25,000 +0.00(+63.46%)
Jun 05, 2018 0.0052 0.0052 0.0052 0 -0.00(-1.89%)
May 31, 2018 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
May 30, 2018 0.0055 0.0055 0.0055 0.0055 22,000 -0.00(-1.79%)
May 25, 2018 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
May 24, 2018 0.0055 0.0055 0.0055 0.0055 14,750 +0.00(+0.00%)
May 22, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 18, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 16, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 14, 2018 0.0055 0.0055 0.0055 0 -0.00(-31.25%)
May 11, 2018 0.0055 0.0080 0.0055 0.0080 6,000 +0.00(+0.00%)
May 10, 2018 0.0055 0.0080 0.0055 0.0080 9,207 +0.00(+47.87%)
May 09, 2018 0.0080 0.0080 0.0054 0.0054 141,000 -0.01(-49.91%)
May 07, 2018 0.0108 0.0108 0.0108 0 +0.00(+2.86%)
May 04, 2018 0.0105 0.0105 0.0105 0.0105 16,100 +0.00(+55.79%)
May 02, 2018 0.0067 0.0067 0.0067 0 +0.00(+0.60%)
May 01, 2018 0.0064 0.0110 0.0064 0.0067 91,505 +0.00(+4.69%)
Apr 27, 2018 0.0064 0.0064 0.0064 0 -0.01(-46.67%)
Apr 26, 2018 0.0120 0.0120 0.0086 0.0120 37,000 +0.01(+135.29%)
Apr 25, 2018 0.0050 0.0051 0.0050 0.0051 213,850 -0.00(-40.35%)
Apr 24, 2018 0.0130 0.0130 0.0086 0.0086 158,979 -0.00(-1.72%)
Apr 23, 2018 0.0070 0.0180 0.0030 0.0087 464,206 -0.00(-12.12%)
Apr 20, 2018 0.0130 0.0130 0.0062 0.0099 558,051 +0.00(+50.00%)
Apr 19, 2018 0.0149 0.0180 0.0060 0.0066 1,229,720 -0.00(-33.33%)
Apr 18, 2018 0.0040 0.0099 0.0040 0.0099 2,771,680 +0.01(+182.86%)
Apr 12, 2018 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Apr 05, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 04, 2018 0.0038 0.0038 0.0030 0.0030 240,022 -0.00(-25.00%)
Apr 02, 2018 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Mar 28, 2018 0.0045 0.0045 0.0045 0 +0.00(+50.00%)
Mar 27, 2018 0.0030 0.0034 0.0030 0.0030 275,179 -0.00(-38.78%)
Mar 26, 2018 0.0050 0.0050 0.0037 0.0049 119,485 -0.00(-2.00%)
Mar 22, 2018 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Mar 21, 2018 0.0053 0.0058 0.0045 0.0049 290,198 -0.00(-18.33%)
Mar 20, 2018 0.0060 0.0060 0.0060 0.0060 22,000 -0.00(-25.00%)
Mar 19, 2018 0.0100 0.0180 0.0021 0.0080 881,029 -0.00(-20.00%)
Mar 16, 2018 0.0058 0.0100 0.0055 0.0100 291,302 +0.00(+81.82%)
Mar 13, 2018 0.0055 0.0055 0.0055 0 -0.00(-17.04%)
Mar 12, 2018 0.0066 0.0066 0.0066 0.0066 22,239 +0.00(+2.00%)
Mar 09, 2018 0.0072 0.0072 0.0065 0.0065 190,353 +0.00(+0.00%)
Mar 08, 2018 0.0065 0.0065 0.0065 0.0065 16,466 -0.00(-4.83%)
Mar 07, 2018 0.0067 0.0068 0.0067 0.0068 66,000 +0.00(+1.94%)
Mar 06, 2018 0.0065 0.0067 0.0065 0.0067 401,400 +0.00(+3.08%)
Mar 02, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 27, 2018 0.0065 0.0065 0.0065 0 -0.00(-19.75%)
Feb 26, 2018 0.0065 0.0082 0.0065 0.0081 260,000 +0.00(+28.57%)
Feb 23, 2018 0.0063 0.0063 0.0063 0.0063 216,078 -0.00(-30.00%)
Feb 21, 2018 0.0090 0.0090 0.0090 0 +0.00(+47.54%)
Feb 20, 2018 0.0080 0.0080 0.0061 0.0061 85,600 -0.00(-23.75%)
Feb 16, 2018 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Feb 15, 2018 0.0120 0.0125 0.0100 0.0100 235,826 -0.00(-17.36%)
Feb 14, 2018 0.0120 0.0121 0.0120 0.0121 65,726 +0.00(+0.83%)
Feb 12, 2018 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Feb 09, 2018 0.0160 0.0160 0.0101 0.0150 300,100 -0.01(-31.82%)
Feb 08, 2018 0.0150 0.0220 0.0150 0.0220 91,548 +0.00(+16.40%)
Feb 07, 2018 0.0190 0.0190 0.0189 0.0189 168,000 -0.00(-0.53%)
Feb 06, 2018 0.0160 0.0190 0.0150 0.0190 228,782 -0.00(-2.56%)
Feb 05, 2018 0.0150 0.0200 0.0100 0.0195 300,900 +0.00(+30.00%)
Feb 02, 2018 0.0200 0.0235 0.0150 0.0150 130,682 -0.00(-14.29%)
Feb 01, 2018 0.0190 0.0190 0.0175 0.0175 151,515 -0.00(-7.89%)
Jan 31, 2018 0.0210 0.0210 0.0175 0.0190 574,841 -0.00(-6.86%)
Jan 30, 2018 0.0260 0.0280 0.0200 0.0204 1,034,014 -0.01(-21.54%)
Jan 29, 2018 0.0265 0.0275 0.0220 0.0260 1,289,436 -0.00(-1.89%)
Jan 26, 2018 0.0250 0.0300 0.0052 0.0265 1,841,086 +0.00(+6.00%)
Jan 25, 2018 0.0180 0.0290 0.0177 0.0250 3,130,735 +0.01(+32.28%)
Jan 24, 2018 0.0190 0.0190 0.0189 0.0189 957,097 -0.00(-1.05%)
Jan 23, 2018 0.0190 0.0193 0.0100 0.0191 2,020,454 +0.00(+0.53%)
Jan 22, 2018 0.0190 0.0194 0.0170 0.0190 807,667 -0.00(-2.56%)
Jan 19, 2018 0.0195 0.0196 0.0194 0.0195 924,587 -0.00(-7.14%)
Jan 18, 2018 0.0210 0.0245 0.0205 0.0210 1,411,294 +0.00(+16.67%)
Jan 17, 2018 0.0182 0.0182 0.0179 0.0180 938,379 -0.00(-5.26%)
Jan 16, 2018 0.0200 0.0200 0.0105 0.0190 458,450 -0.00(-5.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jan 11, 2018 0.0200 0.0210 0.0199 0.0210 640,187 +0.00(+5.00%)
Jan 10, 2018 0.0225 0.0225 0.0195 0.0200 334,666 -0.01(-20.00%)
Jan 09, 2018 0.0220 0.0250 0.0220 0.0250 585,754 +0.00(+19.05%)
Jan 08, 2018 0.0200 0.0210 0.0165 0.0210 425,150 +0.01(+110.00%)
Jan 03, 2018 0.0100 0.0100 0.0100 0 -0.01(-59.84%)
Dec 28, 2017 0.0249 0.0249 0.0249 0 -0.01(-17.00%)
Dec 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Dec 21, 2017 0.0300 0.0300 0.0250 0.0289 428,585 -0.00(-3.67%)
Dec 20, 2017 0.0350 0.0350 0.0300 0.0300 317,142 +0.00(+0.00%)
Dec 19, 2017 0.0200 0.0800 0.0150 0.0300 831,533 +0.01(+50.00%)
Dec 18, 2017 0.0150 0.0800 0.0150 0.0200 2,215,500 +0.01(+33.33%)
Dec 13, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 08, 2017 0.0150 0.0150 0.0150 0 +0.00(+1.56%)
Dec 04, 2017 0.0148 0.0148 0.0148 0 -0.01(-26.15%)
Dec 01, 2017 0.0100 0.0200 0.0100 0.0200 57,928 +0.00(+0.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0.0200 295,259 +0.00(+0.00%)
Nov 29, 2017 0.0115 0.0200 0.0115 0.0200 457,928 +0.01(+65.29%)
Nov 27, 2017 0.0121 0.0121 0.0121 0 -0.04(-75.80%)
Nov 17, 2017 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Nov 14, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Nov 13, 2017 0.0530 0.0615 0.0530 0.0540 22,217 -0.05(-46.00%)
Nov 10, 2017 0.1100 0.1300 0.1000 0.1000 6,500 -0.03(-23.08%)
Nov 09, 2017 0.0731 0.1300 0.0500 0.1300 17,322 +0.07(+116.67%)
Nov 08, 2017 0.0900 0.1380 0.0600 0.0600 331,721 -0.05(-45.45%)
Nov 07, 2017 0.1200 0.1295 0.0503 0.1100 483,574 -0.01(-7.56%)
Nov 06, 2017 0.1500 0.2023 0.1050 0.1190 194,321 -0.03(-20.67%)
Nov 03, 2017 0.1900 0.2100 0.1500 0.1500 161,794 -0.04(-21.05%)
Nov 02, 2017 0.2700 0.2700 0.1900 0.1900 88,621 -0.07(-26.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.