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 )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 (%)
Jul 30, 2021 0.3990 0.5100 0.3990 0.4150 281,790 +0.02(+4.01%)
Jul 29, 2021 0.4015 0.4300 0.3600 0.3990 379,322 -0.02(-5.16%)
Jul 28, 2021 0.4700 0.5298 0.4015 0.4207 362,690 -0.05(-10.49%)
Jul 27, 2021 0.4805 0.5480 0.4420 0.4700 316,865 -0.05(-9.51%)
Jul 26, 2021 0.5800 0.6100 0.4805 0.5194 412,356 -0.04(-7.25%)
Jul 23, 2021 0.5105 0.5800 0.5010 0.5600 383,368 +0.04(+7.07%)
Jul 22, 2021 0.5410 0.5799 0.5100 0.5230 248,861 -0.03(-4.89%)
Jul 21, 2021 0.5796 0.6300 0.5300 0.5499 279,294 -0.08(-12.71%)
Jul 20, 2021 0.5945 0.6300 0.4800 0.6300 456,381 +0.05(+8.62%)
Jul 19, 2021 0.7100 0.7190 0.4500 0.5800 790,486 -0.13(-18.14%)
Jul 16, 2021 0.7131 0.7895 0.6405 0.7085 455,930 +0.03(+3.89%)
Jul 15, 2021 0.8280 0.8280 0.6700 0.6820 588,343 -0.07(-9.13%)
Jul 14, 2021 0.8270 0.8270 0.7500 0.7505 234,853 -0.07(-8.14%)
Jul 13, 2021 0.7800 0.8170 0.7350 0.8170 246,426 +0.00(+0.31%)
Jul 12, 2021 0.8000 0.8290 0.7800 0.8145 311,449 +0.03(+4.42%)
Jul 09, 2021 0.7790 0.8300 0.7000 0.7800 533,265 +0.01(+1.01%)
Jul 08, 2021 0.6510 0.7795 0.6000 0.7722 553,181 +0.07(+10.33%)
Jul 07, 2021 0.6510 0.8200 0.5505 0.6999 850,883 +0.08(+12.80%)
Jul 06, 2021 0.5710 0.6900 0.5605 0.6205 609,340 +0.01(+1.97%)
Jul 02, 2021 0.6290 0.6500 0.5515 0.6085 525,171 -0.02(-3.34%)
Jul 01, 2021 0.5300 0.6500 0.5200 0.6295 804,050 +0.11(+21.06%)
Jun 30, 2021 0.5400 0.5400 0.4800 0.5200 724,201 +0.02(+4.00%)
Jun 29, 2021 0.4327 0.5000 0.4000 0.5000 708,126 +0.07(+14.94%)
Jun 28, 2021 0.4400 0.4930 0.3701 0.4350 1,073,410 -0.01(-3.31%)
Jun 25, 2021 0.2801 0.4500 0.2801 0.4499 1,467,753 +0.16(+55.14%)
Jun 24, 2021 0.2898 0.3295 0.2850 0.2900 116,151 -0.02(-6.45%)
Jun 23, 2021 0.2750 0.3295 0.2700 0.3100 273,778 +0.03(+11.39%)
Jun 22, 2021 0.3148 0.3250 0.2777 0.2783 227,382 -0.01(-4.03%)
Jun 21, 2021 0.3070 0.3402 0.2100 0.2900 1,045,697 +0.01(+5.45%)
Jun 18, 2021 0.2710 0.3095 0.2700 0.2750 144,433 -0.01(-5.07%)
Jun 17, 2021 0.2710 0.3007 0.2710 0.2897 245,961 +0.02(+7.10%)
Jun 16, 2021 0.2710 0.3175 0.2700 0.2705 286,851 -0.00(-1.64%)
Jun 15, 2021 0.2922 0.2922 0.2702 0.2750 141,516 -0.01(-5.17%)
Jun 14, 2021 0.3440 0.3475 0.2810 0.2900 397,896 -0.06(-16.18%)
Jun 11, 2021 0.3100 0.3498 0.2904 0.3460 411,565 +0.04(+12.89%)
Jun 10, 2021 0.2800 0.3250 0.2700 0.3065 354,684 +0.04(+13.52%)
Jun 09, 2021 0.2696 0.2805 0.2587 0.2700 40,356 -0.01(-3.74%)
Jun 08, 2021 0.2600 0.2900 0.2547 0.2805 304,263 +0.02(+7.88%)
Jun 07, 2021 0.2510 0.2839 0.2500 0.2600 213,626 -0.02(-8.03%)
Jun 04, 2021 0.2750 0.2990 0.2510 0.2827 150,279 -0.00(-0.81%)
Jun 03, 2021 0.2700 0.2888 0.2310 0.2850 520,597 +0.01(+5.56%)
Jun 02, 2021 0.2800 0.2945 0.2556 0.2700 203,773 -0.01(-2.17%)
Jun 01, 2021 0.3000 0.3190 0.2750 0.2760 238,347 -0.02(-7.94%)
May 28, 2021 0.3000 0.3070 0.2900 0.2998 157,750 -0.00(-0.07%)
May 27, 2021 0.3230 0.3230 0.2951 0.3000 118,863 -0.02(-7.12%)
May 26, 2021 0.3200 0.3230 0.2911 0.3230 238,049 +0.00(+1.00%)
May 25, 2021 0.3149 0.3270 0.3000 0.3198 437,217 +0.01(+3.26%)
May 24, 2021 0.3128 0.3300 0.2990 0.3097 204,977 +0.01(+1.87%)
May 21, 2021 0.3100 0.3225 0.2978 0.3040 246,610 +0.00(+1.33%)
May 20, 2021 0.3255 0.3398 0.3000 0.3000 280,770 -0.02(-5.96%)
May 19, 2021 0.3120 0.3398 0.3105 0.3190 513,374 -0.00(-0.06%)
May 18, 2021 0.3410 0.3749 0.3156 0.3192 424,148 -0.02(-5.84%)
May 17, 2021 0.3468 0.3800 0.3278 0.3390 154,046 -0.03(-7.12%)
May 14, 2021 0.3300 0.3650 0.3135 0.3650 381,548 +0.02(+7.35%)
May 13, 2021 0.3433 0.3800 0.3300 0.3400 388,635 +0.00(+1.10%)
May 12, 2021 0.3185 0.3500 0.3011 0.3363 900,319 +0.02(+5.59%)
May 11, 2021 0.3225 0.3298 0.2950 0.3185 611,085 -0.00(-1.24%)
May 10, 2021 0.3307 0.3400 0.3010 0.3225 572,376 -0.01(-1.98%)
May 07, 2021 0.3315 0.3520 0.3105 0.3290 219,312 -0.02(-6.27%)
May 06, 2021 0.3400 0.3510 0.3060 0.3510 512,706 +0.00(+0.95%)
May 05, 2021 0.3610 0.3800 0.3181 0.3477 710,125 -0.03(-8.38%)
May 04, 2021 0.3700 0.3821 0.3165 0.3795 682,643 +0.00(+0.13%)
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.