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 -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 (%)
Mar 31, 2021 0.3401 0.4000 0.3400 0.3549 295,340 -0.03(-6.61%)
Mar 30, 2021 0.3730 0.3950 0.3400 0.3800 359,126 -0.00(-0.05%)
Mar 29, 2021 0.4123 0.4190 0.3601 0.3802 489,064 -0.02(-4.95%)
Mar 26, 2021 0.3900 0.4000 0.3400 0.4000 348,400 +0.01(+3.36%)
Mar 25, 2021 0.3875 0.3900 0.2764 0.3870 625,709 +0.02(+4.59%)
Mar 24, 2021 0.3845 0.4300 0.3600 0.3700 387,806 -0.01(-3.44%)
Mar 23, 2021 0.3710 0.3990 0.3700 0.3832 399,178 +0.01(+3.29%)
Mar 22, 2021 0.4250 0.4420 0.3702 0.3710 527,029 -0.04(-9.51%)
Mar 19, 2021 0.3585 0.4300 0.3350 0.4100 738,300 +0.05(+13.89%)
Mar 18, 2021 0.3683 0.3950 0.3400 0.3600 345,774 +0.01(+4.05%)
Mar 17, 2021 0.3950 0.3950 0.3400 0.3460 371,826 -0.02(-6.49%)
Mar 16, 2021 0.4390 0.4390 0.3340 0.3700 434,421 -0.01(-2.63%)
Mar 15, 2021 0.4200 0.4590 0.3400 0.3800 804,382 -0.06(-13.64%)
Mar 12, 2021 0.4590 0.4590 0.4200 0.4400 291,700 -0.02(-4.14%)
Mar 11, 2021 0.4700 0.4790 0.3836 0.4590 463,401 -0.00(-0.22%)
Mar 10, 2021 0.5490 0.5490 0.4299 0.4600 454,480 -0.06(-10.70%)
Mar 09, 2021 0.5200 0.5400 0.4401 0.5151 332,945 +0.04(+7.31%)
Mar 08, 2021 0.4600 0.5050 0.4200 0.4800 330,670 +0.00(+0.00%)
Mar 05, 2021 0.4800 0.5000 0.4180 0.4800 315,300 -0.01(-2.04%)
Mar 04, 2021 0.5600 0.5990 0.2500 0.4900 1,199,792 -0.07(-13.27%)
Mar 03, 2021 0.5500 0.5990 0.5250 0.5650 547,708 +0.04(+6.62%)
Mar 02, 2021 0.5200 0.5300 0.4900 0.5299 279,667 +0.01(+1.90%)
Mar 01, 2021 0.5000 0.5200 0.4600 0.5200 541,381 +0.05(+10.64%)
Feb 26, 2021 0.4410 0.5000 0.4300 0.4700 701,600 -0.01(-2.08%)
Feb 25, 2021 0.4950 0.4980 0.4210 0.4800 629,662 +0.01(+2.13%)
Feb 24, 2021 0.3505 0.4850 0.3300 0.4700 636,054 +0.10(+26.68%)
Feb 23, 2021 0.4800 0.4960 0.3000 0.3710 858,553 -0.11(-22.71%)
Feb 22, 2021 0.5100 0.5600 0.3993 0.4800 850,159 -0.03(-5.88%)
Feb 19, 2021 0.4875 0.5600 0.4500 0.5100 620,200 +0.03(+5.20%)
Feb 18, 2021 0.4600 0.5000 0.3220 0.4848 485,796 +0.04(+10.18%)
Feb 17, 2021 0.5000 0.5500 0.4100 0.4400 388,693 -0.11(-19.28%)
Feb 16, 2021 0.5800 0.6529 0.4600 0.5451 560,915 -0.07(-12.08%)
Feb 12, 2021 0.6325 0.6900 0.5201 0.6200 438,400 -0.04(-6.06%)
Feb 11, 2021 0.6400 0.7100 0.5600 0.6600 676,348 +0.04(+5.60%)
Feb 10, 2021 0.5600 0.6300 0.4700 0.6250 1,072,152 +0.12(+25.00%)
Feb 09, 2021 0.4500 0.5500 0.4450 0.5000 704,588 +0.05(+12.36%)
Feb 08, 2021 0.3800 0.4450 0.3100 0.4450 930,244 +0.07(+18.67%)
Feb 05, 2021 0.3400 0.3900 0.2800 0.3750 740,500 +0.03(+10.29%)
Feb 04, 2021 0.3700 0.3899 0.2550 0.3400 946,772 -0.02(-5.82%)
Feb 03, 2021 0.2900 0.3900 0.2600 0.3610 1,991,216 +0.07(+24.48%)
Feb 02, 2021 0.2200 0.2900 0.1860 0.2900 1,472,218 +0.07(+31.82%)
Feb 01, 2021 0.1720 0.2350 0.1600 0.2200 969,178 +0.05(+29.41%)
Jan 29, 2021 0.1650 0.1700 0.1555 0.1700 171,300 +0.01(+3.03%)
Jan 28, 2021 0.1750 0.1750 0.1600 0.1650 517,108 +0.00(+1.54%)
Jan 27, 2021 0.1650 0.1699 0.1500 0.1625 615,548 +0.00(+1.56%)
Jan 26, 2021 0.1600 0.1750 0.1475 0.1600 697,759 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1850 0.1400 0.1600 383,409 +0.04(+28.00%)
Jan 22, 2021 0.2285 0.2285 0.1000 0.1250 303,200 +0.02(+25.00%)
Jan 21, 2021 0.0890 0.1000 0.0785 0.1000 422,407 +0.01(+12.36%)
Jan 20, 2021 0.0695 0.0900 0.0520 0.0890 739,810 +0.03(+43.55%)
Jan 19, 2021 0.0580 0.0630 0.0531 0.0620 335,600 +0.00(+6.90%)
Jan 15, 2021 0.0650 0.0650 0.0546 0.0580 69,500 -0.00(-3.33%)
Jan 14, 2021 0.0642 0.0650 0.0500 0.0600 387,636 +0.00(+0.00%)
Jan 13, 2021 0.0600 0.0625 0.0480 0.0600 641,920 +0.01(+15.38%)
Jan 12, 2021 0.0450 0.0520 0.0450 0.0520 125,360 +0.01(+15.56%)
Jan 11, 2021 0.0520 0.0550 0.0370 0.0450 478,349 -0.01(-19.64%)
Jan 08, 2021 0.0550 0.0560 0.0500 0.0560 262,600 +0.00(+1.82%)
Jan 07, 2021 0.0650 0.0650 0.0470 0.0550 227,723 -0.01(-15.38%)
Jan 06, 2021 0.0560 0.0650 0.0560 0.0650 402,864 +0.01(+16.07%)
Jan 05, 2021 0.0544 0.0560 0.0400 0.0560 156,495 +0.00(+7.69%)
Jan 04, 2021 0.0391 0.0544 0.0391 0.0520 533,281 +0.01(+18.45%)
Dec 31, 2020 0.0439 0.0439 0.0439 372,265 +0.00(+12.56%)
Dec 30, 2020 0.0390 0.0390 0.0300 0.0390 372,265 +0.00(+13.04%)
Dec 29, 2020 0.0280 0.0355 0.0260 0.0345 676,061 +0.01(+31.68%)
Dec 28, 2020 0.0240 0.0298 0.0240 0.0262 338,291 +0.00(+19.09%)
Dec 24, 2020 0.0197 0.0240 0.0197 0.0220 362,300 +0.00(+17.02%)
Dec 23, 2020 0.0197 0.0210 0.0175 0.0188 250,994 -0.00(-3.59%)
Dec 22, 2020 0.0188 0.0202 0.0175 0.0195 624,011 +0.00(+5.41%)
Dec 21, 2020 0.0174 0.0205 0.0170 0.0185 984,862 +0.00(+8.82%)
Dec 18, 2020 0.0140 0.0170 0.0135 0.0170 1,009,500 +0.00(+22.30%)
Dec 17, 2020 0.0140 0.0140 0.0122 0.0139 344,253 +0.00(+9.45%)
Dec 16, 2020 0.0110 0.0143 0.0110 0.0127 858,099 +0.00(+20.95%)
Dec 15, 2020 0.0101 0.0115 0.0101 0.0105 604,847 +0.00(+3.96%)
Dec 14, 2020 0.0100 0.0110 0.0100 0.0101 55,267 +0.00(+8.60%)
Dec 11, 2020 0.0106 0.0106 0.0091 0.0093 130,700 -0.00(-7.92%)
Dec 10, 2020 0.0100 0.0101 0.0091 0.0101 185,927 +0.00(+1.00%)
Dec 09, 2020 0.0091 0.0109 0.0090 0.0100 60,450 +0.00(+9.89%)
Dec 08, 2020 0.0107 0.0109 0.0091 0.0091 372,348 -0.00(-20.87%)
Dec 07, 2020 0.0159 0.0159 0.0091 0.0115 2,587,514 -0.00(-27.67%)
Dec 04, 2020 0.0225 0.0400 0.0131 0.0159 8,347,000 -0.01(-27.73%)
Dec 03, 2020 0.0107 0.0220 0.0092 0.0220 5,081,014 +0.01(+105.61%)
Dec 02, 2020 0.0099 0.0107 0.0096 0.0107 355,500 +0.00(+8.08%)
Dec 01, 2020 0.0099 0.0099 0.0096 0.0099 21,401 +0.00(+0.00%)
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%)
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.