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 )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 17, 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 29, 2022 0.1300 0.1350 0.1202 0.1350 67,690 +0.01(+3.85%)
Jul 28, 2022 0.1300 0.1300 0.1190 0.1300 28,121 +0.00(+0.00%)
Jul 27, 2022 0.1259 0.1300 0.1150 0.1300 143,460 +0.00(+0.00%)
Jul 26, 2022 0.1359 0.1400 0.1300 0.1300 35,276 -0.01(-4.34%)
Jul 25, 2022 0.1250 0.1359 0.1250 0.1359 30,145 +0.01(+8.72%)
Jul 22, 2022 0.1350 0.1350 0.1250 0.1250 40,097 -0.01(-7.95%)
Jul 21, 2022 0.1258 0.1358 0.1258 0.1358 39,475 -0.00(-0.07%)
Jul 20, 2022 0.1359 0.1359 0.1258 0.1359 43,570 +0.00(+0.00%)
Jul 19, 2022 0.1360 0.1360 0.1259 0.1359 23,735 +0.00(+2.18%)
Jul 18, 2022 0.1231 0.1360 0.1231 0.1330 13,812 +0.00(+2.31%)
Jul 15, 2022 0.1218 0.1339 0.1214 0.1300 14,015 +0.00(+0.00%)
Jul 14, 2022 0.1300 0.1340 0.1230 0.1300 84,410 -0.00(-3.27%)
Jul 13, 2022 0.1310 0.1344 0.1310 0.1344 7,000 -0.00(-3.31%)
Jul 12, 2022 0.1400 0.1400 0.1210 0.1390 274,033 -0.00(-0.71%)
Jul 11, 2022 0.1395 0.1400 0.1300 0.1400 175,665 +0.00(+0.65%)
Jul 08, 2022 0.1400 0.1400 0.1350 0.1391 371,591 -0.00(-0.64%)
Jul 07, 2022 0.1161 0.1400 0.1161 0.1400 174,765 +0.02(+15.23%)
Jul 06, 2022 0.1261 0.1262 0.1200 0.1215 139,507 -0.02(-12.59%)
Jul 05, 2022 0.1400 0.1400 0.1228 0.1390 211,547 -0.00(-0.71%)
Jul 01, 2022 0.1280 0.1500 0.1203 0.1400 372,270 +0.02(+20.69%)
Jun 30, 2022 0.1230 0.1336 0.1120 0.1160 188,619 -0.02(-17.08%)
Jun 29, 2022 0.1370 0.1399 0.1300 0.1399 71,146 -0.01(-6.73%)
Jun 28, 2022 0.1560 0.1560 0.1328 0.1500 80,690 -0.01(-3.85%)
Jun 27, 2022 0.1560 0.1560 0.1327 0.1560 13,595 +0.01(+8.18%)
Jun 24, 2022 0.1477 0.1477 0.1271 0.1442 8,643 +0.02(+13.99%)
Jun 23, 2022 0.1600 0.1600 0.1265 0.1265 79,867 -0.04(-21.67%)
Jun 22, 2022 0.1516 0.1615 0.1360 0.1615 110,559 +0.00(+2.87%)
Jun 21, 2022 0.1460 0.1570 0.1341 0.1570 100,940 +0.01(+7.53%)
Jun 17, 2022 0.1341 0.1460 0.1341 0.1460 36,720 +0.01(+4.21%)
Jun 16, 2022 0.1276 0.1496 0.1211 0.1401 483,455 +0.02(+12.08%)
Jun 15, 2022 0.1312 0.1400 0.1100 0.1250 211,700 -0.02(-10.71%)
Jun 14, 2022 0.1425 0.1440 0.1305 0.1400 134,549 -0.01(-6.60%)
Jun 13, 2022 0.1411 0.1530 0.1411 0.1499 80,775 -0.01(-3.23%)
Jun 10, 2022 0.1690 0.1690 0.1400 0.1549 352,737 -0.01(-7.74%)
Jun 09, 2022 0.1566 0.1700 0.1451 0.1679 179,228 +0.01(+3.51%)
Jun 08, 2022 0.1532 0.1679 0.1532 0.1622 65,014 +0.01(+5.87%)
Jun 07, 2022 0.1614 0.1688 0.1500 0.1532 298,332 -0.01(-5.43%)
Jun 06, 2022 0.1610 0.1785 0.1521 0.1620 130,934 +0.00(+0.62%)
Jun 03, 2022 0.1860 0.1860 0.1610 0.1610 163,615 -0.01(-4.11%)
Jun 02, 2022 0.1774 0.1774 0.1600 0.1679 96,654 +0.00(+0.00%)
Jun 01, 2022 0.1730 0.1821 0.1610 0.1679 86,346 +0.01(+4.94%)
May 31, 2022 0.1800 0.1900 0.1600 0.1600 241,359 -0.03(-15.21%)
May 27, 2022 0.1571 0.1888 0.1535 0.1887 478,005 +0.03(+17.94%)
May 26, 2022 0.1600 0.2149 0.1550 0.1600 1,483,391 -0.03(-15.79%)
May 25, 2022 0.1730 0.2048 0.1724 0.1900 349,789 +0.00(+1.33%)
May 24, 2022 0.2095 0.2095 0.1722 0.1875 226,800 -0.01(-2.70%)
May 23, 2022 0.1700 0.2395 0.1700 0.1927 134,386 -0.05(-19.57%)
May 20, 2022 0.1699 0.2396 0.1485 0.2396 505,576 +0.07(+45.21%)
May 19, 2022 0.1650 0.1699 0.1525 0.1650 316,107 -0.01(-7.82%)
May 18, 2022 0.1681 0.1790 0.1610 0.1790 107,309 +0.01(+2.93%)
May 17, 2022 0.1790 0.1800 0.1680 0.1739 11,552 -0.02(-8.47%)
May 16, 2022 0.1678 0.1900 0.1510 0.1900 323,155 +0.00(+0.26%)
May 13, 2022 0.1660 0.1900 0.1600 0.1895 294,401 +0.00(+0.00%)
May 12, 2022 0.2148 0.2148 0.1600 0.1895 256,402 -0.04(-17.39%)
May 11, 2022 0.1932 0.2294 0.1920 0.2294 15,492 +0.01(+4.27%)
May 10, 2022 0.2298 0.2298 0.2000 0.2200 119,496 -0.01(-4.31%)
May 09, 2022 0.2545 0.2545 0.1915 0.2299 218,534 -0.02(-9.13%)
May 06, 2022 0.2580 0.2580 0.2215 0.2530 267,633 +0.01(+2.26%)
May 05, 2022 0.2415 0.2700 0.2410 0.2474 563,419 +0.01(+2.74%)
May 04, 2022 0.2190 0.2415 0.1860 0.2408 385,091 +0.02(+9.95%)
May 03, 2022 0.1889 0.2190 0.1600 0.2190 485,625 +0.03(+15.26%)
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.