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 )

0.0019 -0.0003 (-13.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
May 10, 2024 0.0019 0.0020 0.0019 0.0019 220,476 -0.00(-13.64%)
May 08, 2024 0.0022 10 +0.00(+0.00%)
May 07, 2024 0.0021 0.0022 0.0019 0.0022 16,429 +0.00(+22.22%)
May 06, 2024 0.0023 0.0023 0.0018 0.0018 90,775 -0.00(-21.74%)
May 03, 2024 0.0022 0.0023 0.0018 0.0023 313,511 +0.00(+9.52%)
May 02, 2024 0.0021 0.0021 0.0021 0.0021 191 -0.00(-16.00%)
May 01, 2024 0.0025 0.0028 0.0016 0.0025 2,494,622 -0.00(-10.71%)
Apr 30, 2024 0.0028 0.0028 0.0021 0.0028 35,018 +0.00(+16.67%)
Apr 29, 2024 0.0021 0.0025 0.0020 0.0024 214,488 +0.00(+14.29%)
Apr 26, 2024 0.0025 0.0025 0.0021 0.0021 34,110 -0.00(-8.70%)
Apr 25, 2024 0.0023 0.0025 0.0023 0.0023 110,024 +0.00(+9.52%)
Apr 24, 2024 0.0021 0.0021 0.0017 0.0021 491,216 +0.00(+0.00%)
Apr 23, 2024 0.0020 0.0024 0.0016 0.0021 1,209,603 +0.00(+5.00%)
Apr 22, 2024 0.0023 0.0029 0.0020 0.0020 9,423,800 -0.00(-9.09%)
Apr 19, 2024 0.0026 0.0027 0.0022 0.0022 38,300 -0.00(-8.33%)
Apr 18, 2024 0.0030 0.0036 0.0024 0.0024 2,310,788 -0.00(-27.27%)
Apr 17, 2024 0.0035 0.0035 0.0033 0.0033 295,500 -0.00(-17.50%)
Apr 16, 2024 0.0032 0.0040 0.0032 0.0040 1,016,453 +0.00(+2.56%)
Apr 15, 2024 0.0030 0.0043 0.0030 0.0039 3,491,205 +0.00(+25.81%)
Apr 12, 2024 0.0032 0.0032 0.0025 0.0031 2,032,500 -0.00(-8.82%)
Apr 11, 2024 0.0019 0.0070 0.0019 0.0034 13,419,550 +0.00(+54.55%)
Apr 10, 2024 0.0022 0.0022 0.0022 0.0022 7,500 -0.00(-4.35%)
Apr 09, 2024 0.0021 0.0023 0.0021 0.0023 139,992 +0.00(+9.52%)
Apr 08, 2024 0.0021 0.0021 0.0021 0.0021 1,008 +0.00(+0.00%)
Apr 05, 2024 0.0024 0.0024 0.0019 0.0021 914,000 -0.00(-12.50%)
Apr 04, 2024 0.0019 0.0024 0.0019 0.0024 1,455,013 +0.00(+26.32%)
Apr 03, 2024 0.0022 0.0022 0.0019 0.0019 30,785 -0.00(-17.39%)
Apr 01, 2024 0.0023 0 +0.00(+0.00%)
Mar 28, 2024 0.0020 0.0023 0.0020 0.0023 485,785 +0.00(+4.55%)
Mar 27, 2024 0.0021 0.0022 0.0021 0.0022 14,950 +0.00(+4.76%)
Mar 26, 2024 0.0021 0.0022 0.0020 0.0021 1,280 +0.00(+10.53%)
Mar 25, 2024 0.0023 0.0023 0.0019 0.0019 11,660 -0.00(-5.00%)
Mar 22, 2024 0.0025 0.0025 0.0020 0.0020 492,520 -0.00(-20.00%)
Mar 21, 2024 0.0023 0.0025 0.0020 0.0025 306,695 +0.00(+25.00%)
Mar 20, 2024 0.0022 0.0023 0.0020 0.0020 1,001,000 -0.00(-16.67%)
Mar 19, 2024 0.0024 0.0024 0.0024 0.0024 22,000 +0.00(+33.33%)
Mar 18, 2024 0.0020 0.0020 0.0018 0.0018 501,500 +0.00(+5.88%)
Mar 15, 2024 0.0029 0.0029 0.0016 0.0017 1,971,290 -0.00(-32.00%)
Mar 14, 2024 0.0020 0.0030 0.0020 0.0025 3,795,401 +0.00(+13.64%)
Mar 13, 2024 0.0025 0.0025 0.0022 0.0022 159,050 -0.00(-15.38%)
Mar 12, 2024 0.0026 0.0026 0.0024 0.0026 482,000 +0.00(+0.00%)
Mar 11, 2024 0.0028 0.0029 0.0026 0.0026 240,578 +0.00(+13.04%)
Mar 08, 2024 0.0030 0.0030 0.0023 0.0023 174,500 -0.00(-23.33%)
Mar 07, 2024 0.0030 0.0035 0.0029 0.0030 2,777,689 +0.00(+0.00%)
Mar 06, 2024 0.0030 0.0030 0.0030 0.0030 150,000 +0.00(+0.00%)
Mar 04, 2024 0.0030 75 +0.00(+36.36%)
Mar 01, 2024 0.0023 0.0023 0.0022 0.0022 1,127 -0.00(-12.00%)
Feb 29, 2024 0.0025 0.0025 0.0025 0.0025 29,000 +0.00(+0.00%)
Feb 28, 2024 0.0025 0.0027 0.0025 0.0025 402,350 +0.00(+0.00%)
Feb 27, 2024 0.0024 0.0027 0.0020 0.0025 1,664,000 +0.00(+25.00%)
Feb 26, 2024 0.0020 0.0022 0.0018 0.0020 302,700 +0.00(+17.65%)
Feb 23, 2024 0.0018 0.0020 0.0016 0.0017 836,000 -0.00(-5.56%)
Feb 22, 2024 0.0018 0.0018 0.0018 0.0018 200,208 +0.00(+5.88%)
Feb 21, 2024 0.0017 0.0020 0.0017 0.0017 53,050 +0.00(+21.43%)
Feb 20, 2024 0.0031 0.0031 0.0013 0.0014 5,061,476 -0.00(-39.13%)
Feb 16, 2024 0.0021 0.0039 0.0020 0.0023 591,783 +0.00(+15.00%)
Feb 15, 2024 0.0021 0.0021 0.0020 0.0020 50,204 +0.00(+0.00%)
Feb 14, 2024 0.0018 0.0020 0.0018 0.0020 229,837 +0.00(+33.33%)
Feb 13, 2024 0.0015 0.0015 0.0015 0.0015 205 -0.00(-16.67%)
Feb 12, 2024 0.0016 0.0021 0.0016 0.0018 2,533,348 +0.00(+20.00%)
Feb 09, 2024 0.0015 0.0015 0.0015 0.0015 210,120 +0.00(+0.00%)
Feb 08, 2024 0.0021 0.0021 0.0013 0.0015 7,867,182 -0.00(-28.57%)
Feb 07, 2024 0.0019 0.0021 0.0019 0.0021 233,238 +0.00(+0.00%)
Feb 06, 2024 0.0017 0.0021 0.0017 0.0021 141,947 +0.00(+16.67%)
Feb 05, 2024 0.0020 0.0020 0.0018 0.0018 330,965 -0.00(-5.26%)
Feb 02, 2024 0.0019 0.0019 0.0019 0.0019 5,000 -0.00(-5.00%)
Feb 01, 2024 0.0022 0.0022 0.0016 0.0020 611,025 -0.00(-9.09%)
Jan 31, 2024 0.0022 0.0022 0.0022 0.0022 302 +0.00(+10.00%)
Jan 30, 2024 0.0020 0.0022 0.0020 0.0020 1,900,310 +0.00(+0.00%)
Jan 29, 2024 0.0025 0.0025 0.0020 0.0020 954,813 -0.00(-20.00%)
Jan 26, 2024 0.0027 0.0028 0.0025 0.0025 1,181,000 +0.00(+13.64%)
Jan 25, 2024 0.0024 0.0024 0.0019 0.0022 200,200 -0.00(-21.43%)
Jan 24, 2024 0.0028 0.0028 0.0027 0.0028 36,000 +0.00(+3.70%)
Jan 23, 2024 0.0028 0.0035 0.0023 0.0027 680,659 +0.00(+35.00%)
Jan 22, 2024 0.0023 0.0023 0.0019 0.0020 103,680 -0.00(-23.08%)
Jan 19, 2024 0.0026 0.0038 0.0023 0.0026 111,258 -0.00(-35.00%)
Jan 18, 2024 0.0024 0.0040 0.0024 0.0040 17,520 +0.00(+66.67%)
Jan 17, 2024 0.0025 0.0027 0.0024 0.0024 65,372 -0.00(-4.00%)
Jan 16, 2024 0.0023 0.0026 0.0014 0.0025 131,043 -0.00(-7.41%)
Jan 12, 2024 0.0036 0.0036 0.0012 0.0027 10,621,115 -0.00(-3.57%)
Jan 11, 2024 0.0021 0.0036 0.0021 0.0028 260,115 +0.00(+40.00%)
Jan 10, 2024 0.0025 0.0030 0.0018 0.0020 1,020,456 -0.00(-16.67%)
Jan 09, 2024 0.0027 0.0027 0.0024 0.0024 313,908 -0.00(-4.00%)
Jan 08, 2024 0.0025 0.0030 0.0025 0.0025 50,400 +0.00(+0.00%)
Jan 05, 2024 0.0025 0.0025 0.0025 0.0025 46,005 +0.00(+0.00%)
Jan 04, 2024 0.0027 0.0027 0.0025 0.0025 505,741 +0.00(+13.64%)
Jan 03, 2024 0.0030 0.0030 0.0021 0.0022 1,365,008 -0.00(-26.67%)
Jan 02, 2024 0.0027 0.0030 0.0027 0.0030 56,700 +0.00(+11.11%)
Dec 29, 2023 0.0031 0.0035 0.0025 0.0027 572,511 -0.00(-12.90%)
Dec 28, 2023 0.0040 0.0044 0.0030 0.0031 228,377 -0.00(-3.13%)
Dec 27, 2023 0.0031 0.0040 0.0030 0.0032 449,662 -0.00(-5.88%)
Dec 26, 2023 0.0031 0.0034 0.0031 0.0034 25,300 +0.00(+9.68%)
Dec 21, 2023 0.0031 0 -0.00(-20.51%)
Dec 20, 2023 0.0039 0.0039 0.0039 0.0039 400 +0.00(+18.18%)
Dec 19, 2023 0.0036 0.0041 0.0033 0.0033 178,139 +0.00(+0.00%)
Dec 18, 2023 0.0035 0.0037 0.0033 0.0033 113,092 -0.00(-5.71%)
Dec 15, 2023 0.0040 0.0040 0.0035 0.0035 43,175 +0.00(+0.00%)
Dec 14, 2023 0.0040 0.0040 0.0033 0.0035 598,688 +0.00(+16.67%)
Dec 13, 2023 0.0038 0.0039 0.0030 0.0030 171,323 -0.00(-14.29%)
Dec 12, 2023 0.0034 0.0035 0.0034 0.0035 10,903 +0.00(+2.94%)
Dec 11, 2023 0.0028 0.0036 0.0028 0.0034 36,551 +0.00(+25.93%)
Dec 08, 2023 0.0036 0.0039 0.0027 0.0027 379,720 -0.00(-20.59%)
Dec 07, 2023 0.0035 0.0035 0.0033 0.0034 180,762 +0.00(+3.03%)
Dec 06, 2023 0.0029 0.0035 0.0029 0.0033 135,958 +0.00(+13.79%)
Dec 05, 2023 0.0034 0.0034 0.0029 0.0029 14,741 +0.00(+7.41%)
Dec 04, 2023 0.0037 0.0037 0.0027 0.0027 14,100 +0.00(+8.00%)
Dec 01, 2023 0.0054 0.0054 0.0025 0.0025 1,574,200 -0.00(-37.50%)
Nov 30, 2023 0.0040 0.0050 0.0040 0.0040 330,808 +0.00(+0.00%)
Nov 29, 2023 0.0044 0.0047 0.0039 0.0040 225,435 -0.00(-2.44%)
Nov 28, 2023 0.0042 0.0055 0.0038 0.0041 524,794 +0.00(+5.13%)
Nov 27, 2023 0.0087 0.0087 0.0030 0.0039 4,181,280 -0.00(-36.07%)
Nov 24, 2023 0.0090 0.0090 0.0061 0.0061 160,000 -0.00(-39.60%)
Nov 22, 2023 0.0101 0.0101 0.0100 0.0101 10,800 -0.00(-0.98%)
Nov 21, 2023 0.0094 0.0118 0.0090 0.0102 47,570 -0.00(-2.86%)
Nov 20, 2023 0.0102 0.0114 0.0090 0.0105 39,438 -0.00(-13.93%)
Nov 17, 2023 0.0101 0.0122 0.0090 0.0122 74,476 +0.00(+20.79%)
Nov 16, 2023 0.0089 0.0101 0.0089 0.0101 6,867 +0.00(+7.45%)
Nov 15, 2023 0.0116 0.0116 0.0085 0.0094 48,892 -0.00(-4.08%)
Nov 14, 2023 0.0120 0.0120 0.0086 0.0098 57,713 -0.00(-22.83%)
Nov 13, 2023 0.0101 0.0129 0.0070 0.0127 340,853 -0.00(-2.31%)
Nov 10, 2023 0.0100 0.0130 0.0100 0.0130 78,343 +0.00(+18.18%)
Nov 09, 2023 0.0118 0.0119 0.0110 0.0110 32,910 -0.00(-7.56%)
Nov 08, 2023 0.0089 0.0150 0.0089 0.0119 89,371 +0.00(+33.71%)
Nov 07, 2023 0.0099 0.0099 0.0089 0.0089 9,204 +0.00(+0.00%)
Nov 06, 2023 0.0119 0.0119 0.0089 0.0089 83,717 -0.00(-1.11%)
Nov 03, 2023 0.0095 0.0099 0.0090 0.0090 64,769 +0.00(+0.00%)
Nov 02, 2023 0.0092 0.0132 0.0090 0.0090 135,982 -0.00(-4.26%)
Nov 01, 2023 0.0111 0.0180 0.0094 0.0094 248,079 -0.00(-2.08%)
Oct 31, 2023 0.0102 0.0117 0.0095 0.0096 246,184 -0.00(-6.80%)
Oct 30, 2023 0.0108 0.0108 0.0089 0.0103 263,139 -0.00(-7.21%)
Oct 27, 2023 0.0105 0.0117 0.0105 0.0111 30,979 +0.00(+7.77%)
Oct 26, 2023 0.0130 0.0130 0.0103 0.0103 16,182 -0.00(-20.77%)
Oct 25, 2023 0.0150 0.0150 0.0100 0.0130 50,545 +0.00(+26.21%)
Oct 24, 2023 0.0154 0.0154 0.0096 0.0103 83,787 -0.00(-6.36%)
Oct 23, 2023 0.0077 0.0149 0.0077 0.0110 111,373 +0.00(+23.60%)
Oct 20, 2023 0.0095 0.0104 0.0075 0.0089 135,151 +0.00(+5.95%)
Oct 19, 2023 0.0075 0.0098 0.0070 0.0084 235,020 +0.00(+9.09%)
Oct 18, 2023 0.0079 0.0079 0.0066 0.0077 335,051 -0.00(-2.53%)
Oct 17, 2023 0.0098 0.0098 0.0079 0.0079 46,380 -0.00(-7.06%)
Oct 16, 2023 0.0110 0.0100 0.0085 0.0085 14,506 +0.00(+7.59%)
Oct 13, 2023 0.0095 0.0111 0.0079 0.0079 64,999 -0.00(-13.19%)
Oct 12, 2023 0.0078 0.0170 0.0078 0.0091 382,446 +0.00(+10.98%)
Oct 11, 2023 0.0199 0.0199 0.0077 0.0082 548,021 -0.00(-18.00%)
Oct 10, 2023 0.0091 0.0122 0.0091 0.0100 657,918 +0.00(+0.00%)
Oct 09, 2023 0.0113 0.0113 0.0100 0.0100 11,697 -0.00(-11.50%)
Oct 06, 2023 0.0102 0.0113 0.0100 0.0113 28,304 +0.00(+25.56%)
Oct 05, 2023 0.0090 0.0095 0.0090 0.0090 156,504 -0.00(-21.05%)
Oct 04, 2023 0.0100 0.0115 0.0090 0.0114 29,815 +0.00(+2.70%)
Oct 03, 2023 0.0097 0.0115 0.0090 0.0111 75,840 +0.00(+6.73%)
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.