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 )

0.0021 -0.0002 (-8.70%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 26, 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%)
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.