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 (%)
Sep 30, 2021 0.2866 0.3100 0.2850 0.2900 133,613 -0.02(-6.45%)
Sep 29, 2021 0.2810 0.3195 0.2810 0.3100 410,730 +0.02(+5.08%)
Sep 28, 2021 0.3006 0.3299 0.2950 0.2950 192,166 -0.03(-7.81%)
Sep 27, 2021 0.3050 0.3336 0.2950 0.3200 453,040 +0.01(+4.75%)
Sep 24, 2021 0.3105 0.3299 0.2960 0.3055 210,600 -0.03(-8.81%)
Sep 23, 2021 0.3285 0.3350 0.2950 0.3350 191,763 +0.01(+1.95%)
Sep 22, 2021 0.3287 0.3499 0.3100 0.3286 208,033 -0.01(-3.32%)
Sep 21, 2021 0.3200 0.3500 0.3050 0.3399 187,987 +0.01(+4.58%)
Sep 20, 2021 0.3708 0.3875 0.3140 0.3250 420,228 -0.06(-16.65%)
Sep 17, 2021 0.3987 0.3987 0.3500 0.3899 388,300 -0.01(-2.16%)
Sep 16, 2021 0.3201 0.4400 0.3201 0.3985 999,302 +0.05(+14.02%)
Sep 15, 2021 0.3110 0.3690 0.3110 0.3495 407,827 +0.01(+4.33%)
Sep 14, 2021 0.3503 0.3588 0.3110 0.3350 393,622 -0.02(-6.48%)
Sep 13, 2021 0.3875 0.4200 0.3500 0.3582 332,277 -0.03(-6.96%)
Sep 10, 2021 0.3005 0.4280 0.2950 0.3850 837,044 +0.06(+18.64%)
Sep 09, 2021 0.3292 0.3535 0.3000 0.3245 183,011 -0.00(-0.86%)
Sep 08, 2021 0.3110 0.3830 0.3000 0.3273 463,252 -0.00(-0.82%)
Sep 07, 2021 0.3315 0.3530 0.3000 0.3300 524,790 -0.02(-6.25%)
Sep 03, 2021 0.3588 0.3890 0.3400 0.3520 971,609 -0.00(-1.07%)
Sep 02, 2021 0.2900 0.3690 0.2900 0.3558 396,491 +0.06(+19.00%)
Sep 01, 2021 0.2960 0.3195 0.2730 0.2990 211,272 +0.00(+1.01%)
Aug 31, 2021 0.2655 0.3250 0.2655 0.2960 66,191 +0.00(+0.34%)
Aug 30, 2021 0.2800 0.3150 0.2700 0.2950 330,003 +0.00(+1.65%)
Aug 27, 2021 0.3055 0.3055 0.2810 0.2902 102,180 +0.00(+0.07%)
Aug 26, 2021 0.3230 0.3240 0.2710 0.2900 160,887 -0.02(-6.45%)
Aug 25, 2021 0.2979 0.3290 0.2700 0.3100 274,026 +0.03(+9.73%)
Aug 24, 2021 0.2900 0.3520 0.2660 0.2825 281,536 -0.07(-19.70%)
Aug 23, 2021 0.3398 0.3624 0.3000 0.3518 214,166 +0.01(+3.53%)
Aug 20, 2021 0.3250 0.3890 0.3110 0.3398 100,881 +0.01(+4.55%)
Aug 19, 2021 0.3659 0.3687 0.3250 0.3250 178,639 -0.04(-11.44%)
Aug 18, 2021 0.3683 0.3900 0.3515 0.3670 111,070 -0.00(-1.08%)
Aug 17, 2021 0.3700 0.4015 0.3685 0.3710 127,244 -0.03(-7.25%)
Aug 16, 2021 0.3800 0.4190 0.3342 0.4000 449,112 +0.03(+8.14%)
Aug 13, 2021 0.3990 0.3990 0.3630 0.3699 227,629 -0.03(-7.29%)
Aug 12, 2021 0.4385 0.4385 0.3755 0.3990 176,957 -0.04(-8.90%)
Aug 11, 2021 0.4010 0.4480 0.3605 0.4380 305,043 +0.02(+4.96%)
Aug 10, 2021 0.4315 0.4715 0.3999 0.4173 279,901 -0.03(-7.16%)
Aug 09, 2021 0.4000 0.4990 0.3810 0.4495 556,275 +0.03(+7.00%)
Aug 06, 2021 0.4294 0.4400 0.3800 0.4201 472,956 +0.01(+1.92%)
Aug 05, 2021 0.4745 0.4745 0.4000 0.4122 153,773 -0.01(-3.01%)
Aug 04, 2021 0.5700 0.5700 0.4250 0.4250 470,359 -0.08(-15.17%)
Aug 03, 2021 0.4890 0.5490 0.4260 0.5010 425,374 +0.03(+6.71%)
Aug 02, 2021 0.4458 0.5290 0.4115 0.4695 699,016 +0.05(+13.13%)
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%)
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.