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 )

0.0023 UNCHANGED
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 (%)
Nov 30, 2020 0.0090 0.0099 0.0085 0.0099 420,037 +0.00(+4.21%)
Nov 27, 2020 0.0088 0.0098 0.0088 0.0095 120,200 -0.00(-3.06%)
Nov 25, 2020 0.0076 0.0106 0.0068 0.0098 723,400 +0.00(+12.64%)
Nov 24, 2020 0.0087 0.0087 0.0075 0.0087 246,259 -0.00(-1.14%)
Nov 23, 2020 0.0078 0.0088 0.0075 0.0088 193,980 +0.00(+14.29%)
Nov 20, 2020 0.0068 0.0077 0.0068 0.0077 1,500 -0.00(-1.28%)
Nov 19, 2020 0.0071 0.0078 0.0065 0.0078 82,271 -0.00(-1.27%)
Nov 18, 2020 0.0071 0.0080 0.0071 0.0079 95,625 -0.00(-1.25%)
Nov 17, 2020 0.0071 0.0082 0.0071 0.0080 214,632 -0.00(-1.23%)
Nov 16, 2020 0.0082 0.0082 0.0066 0.0081 270,802 -0.00(-1.22%)
Nov 13, 2020 0.0087 0.0087 0.0066 0.0082 105,600 -0.00(-5.75%)
Nov 12, 2020 0.0083 0.0089 0.0073 0.0087 116,610 -0.00(-2.25%)
Nov 11, 2020 0.0084 0.0090 0.0076 0.0089 55,751 +0.00(+1.14%)
Nov 10, 2020 0.0077 0.0090 0.0069 0.0088 653,908 +0.00(+17.33%)
Nov 09, 2020 0.0067 0.0090 0.0064 0.0075 185,645 +0.00(+10.29%)
Nov 06, 2020 0.0068 0.0073 0.0062 0.0068 467,000 +0.00(+7.94%)
Nov 05, 2020 0.0087 0.0087 0.0062 0.0063 1,494,659 -0.00(-23.17%)
Nov 04, 2020 0.0108 0.0250 0.0076 0.0082 17,073,568 -0.00(-15.46%)
Nov 03, 2020 0.0077 0.0119 0.0062 0.0097 1,233,987 +0.00(+25.97%)
Nov 02, 2020 0.0077 0.0077 0.0077 0.0077 113,294 +0.00(+2.67%)
Oct 30, 2020 0.0075 0.0075 0.0075 0.0075 40,000 -0.00(-3.85%)
Oct 29, 2020 0.0077 0.0078 0.0077 0.0078 1,200 -0.00(-2.50%)
Oct 27, 2020 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Oct 26, 2020 0.0081 0.0081 0.0081 0.0081 200 +0.00(+8.00%)
Oct 22, 2020 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Oct 21, 2020 0.0074 0.0074 0.0074 7 +0.00(+0.00%)
Oct 20, 2020 0.0071 0.0079 0.0071 0.0074 13,540 -0.00(-8.64%)
Oct 19, 2020 0.0081 0.0081 0.0081 0.0081 500 +0.00(+6.58%)
Oct 13, 2020 0.0076 0.0076 0.0076 0 -0.00(-6.17%)
Oct 09, 2020 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Oct 08, 2020 0.0081 0.0081 0.0071 0.0081 17,500 +0.00(+1.25%)
Oct 07, 2020 0.0081 0.0081 0.0072 0.0080 179,500 +0.00(+0.00%)
Oct 06, 2020 0.0072 0.0080 0.0072 0.0080 700 +0.00(+0.00%)
Oct 05, 2020 0.0080 0.0080 0.0080 1 +0.00(+0.00%)
Oct 01, 2020 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Sep 30, 2020 0.0072 0.0081 0.0072 0.0081 10,800 +0.00(+0.00%)
Sep 25, 2020 0.0081 0.0081 0.0081 0 +0.00(+0.00%)
Sep 24, 2020 0.0081 0.0081 0.0077 0.0081 75,300 +0.00(+0.00%)
Sep 23, 2020 0.0076 0.0081 0.0076 0.0081 4,200 +0.00(+0.00%)
Sep 22, 2020 0.0081 0.0081 0.0075 0.0081 52,200 +0.00(+0.00%)
Sep 21, 2020 0.0065 0.0081 0.0065 0.0081 11,600 +0.00(+3.85%)
Sep 18, 2020 0.0074 0.0078 0.0074 0.0078 20,200 +0.00(+5.41%)
Sep 17, 2020 0.0065 0.0074 0.0065 0.0074 59,000 +0.00(+15.62%)
Sep 15, 2020 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Sep 11, 2020 0.0065 0.0065 0.0065 0 +0.00(+14.04%)
Sep 08, 2020 0.0057 0.0057 0.0057 0 -0.00(-17.39%)
Sep 03, 2020 0.0069 0.0069 0.0069 0 +0.00(+7.81%)
Sep 02, 2020 0.0064 0.0064 0.0061 0.0064 309,999 -0.00(-28.89%)
Sep 01, 2020 0.0088 0.0094 0.0076 0.0090 514,350 +0.00(+0.00%)
Aug 31, 2020 0.0060 0.0090 0.0060 0.0090 261,300 +0.00(+55.17%)
Aug 28, 2020 0.0055 0.0096 0.0055 0.0058 1,592,000 +0.00(+34.88%)
Aug 27, 2020 0.0043 0.0043 0.0043 0.0043 672,204 +0.00(+13.16%)
Aug 24, 2020 0.0038 0.0038 0.0038 0 +0.00(+5.56%)
Aug 19, 2020 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Aug 17, 2020 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Aug 07, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 05, 2020 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Aug 03, 2020 0.0047 0.0047 0.0047 0 +0.00(+9.30%)
Jul 31, 2020 0.0043 0.0043 0.0039 0.0043 60,200 +0.00(+7.50%)
Jul 30, 2020 0.0033 0.0040 0.0033 0.0040 215,000 +0.00(+25.00%)
Jul 17, 2020 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jun 29, 2020 0.0031 0.0031 0.0031 0 +0.00(+10.71%)
Jun 26, 2020 0.0039 0.0039 0.0028 0.0028 150,000 -0.00(-33.33%)
Jun 23, 2020 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Jun 22, 2020 0.0041 0.0041 0.0041 0.0041 500 +0.00(+51.85%)
Jun 12, 2020 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Jun 11, 2020 0.0030 0.0041 0.0030 0.0030 300,000 -0.00(-30.23%)
Jun 05, 2020 0.0043 0.0043 0.0043 0 +0.00(+4.88%)
Jun 02, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
May 29, 2020 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
May 22, 2020 0.0043 0.0043 0.0043 0 +0.00(+22.86%)
May 15, 2020 0.0035 0.0035 0.0035 0 -0.00(-14.63%)
May 08, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
May 06, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 28, 2020 0.0041 0.0041 0.0041 0 +0.00(+5.13%)
Apr 21, 2020 0.0039 0.0039 0.0039 0 +0.00(+56.00%)
Apr 15, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 07, 2020 0.0025 0.0025 0.0025 0 -0.00(-35.90%)
Mar 30, 2020 0.0039 0.0039 0.0039 0 +0.00(+200.00%)
Mar 23, 2020 0.0013 0.0013 0.0013 0 -0.00(-56.67%)
Mar 16, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 12, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 10, 2020 0.0030 0.0030 0.0030 0 -0.00(-26.83%)
Mar 05, 2020 0.0041 0.0041 0.0041 0 -0.00(-14.58%)
Feb 27, 2020 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Feb 26, 2020 0.0044 0.0050 0.0044 0.0050 1,100 +0.00(+21.95%)
Feb 24, 2020 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Feb 18, 2020 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Feb 11, 2020 0.0058 0.0058 0.0058 0 +0.00(+75.76%)
Feb 06, 2020 0.0033 0.0033 0.0033 0 -0.00(-28.26%)
Jan 31, 2020 0.0046 0.0046 0.0046 0 +0.00(+15.00%)
Jan 23, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jan 22, 2020 0.0040 0.0040 0.0035 0.0035 12,800 -0.00(-14.63%)
Jan 17, 2020 0.0041 0.0041 0.0041 0 -0.00(-37.88%)
Jan 16, 2020 0.0030 0.0099 0.0030 0.0066 1,415,213 +0.00(+164.00%)
Jan 15, 2020 0.0025 0.0025 0.0025 0.0025 14,000 +0.00(+13.64%)
Jan 10, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 09, 2020 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+4.76%)
Jan 06, 2020 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Dec 31, 2019 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Dec 30, 2019 0.0022 0.0022 0.0022 0.0022 200,000 +0.00(+0.00%)
Dec 27, 2019 0.0022 0.0022 0.0022 0.0022 139,000 +0.00(+0.00%)
Dec 26, 2019 0.0022 0.0022 0.0022 0.0022 6,000 -0.00(-26.67%)
Dec 24, 2019 0.0030 0.0030 0.0030 1 +0.00(+0.00%)
Dec 18, 2019 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
Dec 10, 2019 0.0033 0.0033 0.0033 0 +0.00(+50.00%)
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.