Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Energy Inc (OP: AGGI )

0.0059 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 11, 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 28, 2021 0.0190 0.0217 0.0172 0.0193 208,000 +0.00(+1.58%)
May 27, 2021 0.0216 0.0216 0.0173 0.0190 146,000 +0.00(+11.76%)
May 26, 2021 0.0194 0.0210 0.0170 0.0170 263,590 -0.00(-19.05%)
May 25, 2021 0.0190 0.0210 0.0170 0.0210 23,363 -0.00(-3.23%)
May 24, 2021 0.0215 0.0217 0.0215 0.0217 12,000 +0.00(+27.65%)
May 21, 2021 0.0195 0.0195 0.0170 0.0170 75,784 -0.00(-1.16%)
May 20, 2021 0.0170 0.0172 0.0170 0.0172 147,666 +0.00(+1.18%)
May 19, 2021 0.0170 0.0170 0.0170 0.0170 11,434 -0.00(-0.58%)
May 18, 2021 0.0219 0.0219 0.0171 0.0171 69,584 +0.00(+0.59%)
May 17, 2021 0.0160 0.0196 0.0160 0.0170 338,090 -0.00(-22.73%)
May 14, 2021 0.0220 0.0220 0.0220 0.0220 10,030 +0.00(+0.00%)
May 13, 2021 0.0185 0.0225 0.0145 0.0220 1,044,534 +0.00(+12.82%)
May 12, 2021 0.0163 0.0195 0.0136 0.0195 944,964 +0.00(+14.71%)
May 11, 2021 0.0163 0.0170 0.0150 0.0170 148,752 +0.00(+6.25%)
May 10, 2021 0.0150 0.0176 0.0150 0.0160 430,445 +0.00(+5.96%)
May 07, 2021 0.0170 0.0176 0.0151 0.0151 261,700 -0.00(-11.18%)
May 06, 2021 0.0180 0.0259 0.0141 0.0170 1,526,242 -0.00(-5.56%)
May 05, 2021 0.0210 0.0259 0.0170 0.0180 555,199 -0.01(-25.93%)
May 04, 2021 0.0170 0.0249 0.0156 0.0243 974,482 +0.01(+42.94%)
May 03, 2021 0.0279 0.0279 0.0153 0.0170 1,955,700 -0.00(-1.73%)
Apr 30, 2021 0.0250 0.0250 0.0173 0.0173 1,058,800 -0.00(-21.36%)
Apr 29, 2021 0.0200 0.0349 0.0200 0.0220 279,324 +0.00(+10.00%)
Apr 28, 2021 0.0350 0.0350 0.0171 0.0200 402,349 -0.01(-21.57%)
Apr 27, 2021 0.0220 0.0490 0.0220 0.0255 5,962,648 +0.00(+15.91%)
Apr 26, 2021 0.0205 0.0285 0.0205 0.0220 101,500 -0.00(-8.33%)
Apr 23, 2021 0.0153 0.0380 0.0150 0.0240 1,629,400 +0.01(+35.59%)
Apr 22, 2021 0.0155 0.0177 0.0125 0.0177 111,200 -0.00(-1.67%)
Apr 21, 2021 0.0206 0.0206 0.0160 0.0180 900,663 +0.00(+11.11%)
Apr 20, 2021 0.0171 0.0171 0.0162 0.0162 178,694 -0.00(-11.48%)
Apr 19, 2021 0.0170 0.0200 0.0165 0.0183 199,429 +0.00(+1.10%)
Apr 16, 2021 0.0180 0.0250 0.0180 0.0181 1,062,400 +0.00(+6.47%)
Apr 15, 2021 0.0224 0.0278 0.0161 0.0170 939,998 -0.01(-25.76%)
Apr 14, 2021 0.0340 0.0550 0.0215 0.0229 4,879,464 -0.01(-32.65%)
Apr 13, 2021 0.0170 0.0650 0.0150 0.0340 10,958,366 +0.02(+100.00%)
Apr 12, 2021 0.0190 0.0190 0.0170 0.0170 31,500 +0.00(+1.19%)
Apr 09, 2021 0.0168 0.0168 0.0168 0.0168 10,000 +0.01(+51.35%)
Apr 08, 2021 0.0140 0.0140 0.0111 0.0111 24,500 -0.01(-33.13%)
Apr 07, 2021 0.0151 0.0166 0.0151 0.0166 6,000 -0.00(-1.19%)
Apr 06, 2021 0.0180 0.0180 0.0151 0.0168 47,796 -0.00(-4.55%)
Apr 05, 2021 0.0151 0.0176 0.0151 0.0176 29,133 +0.00(+16.56%)
Mar 31, 2021 0.0151 0.0151 0.0151 0 -0.00(-20.53%)
Mar 30, 2021 0.0190 0.0190 0.0190 0.0190 2,912 +0.00(+0.00%)
Mar 29, 2021 0.0190 0.0190 0.0190 0.0190 66,933 +0.00(+13.77%)
Mar 26, 2021 0.0167 0.0167 0.0167 21 +0.00(+0.00%)
Mar 25, 2021 0.0180 0.0180 0.0167 0.0167 25,000 -0.00(-12.11%)
Mar 24, 2021 0.0185 0.0190 0.0151 0.0190 22,000 +0.01(+37.68%)
Mar 23, 2021 0.0208 0.0208 0.0138 0.0138 148,979 -0.00(-23.33%)
Mar 22, 2021 0.0189 0.0189 0.0159 0.0180 157,464 +0.00(+17.65%)
Mar 19, 2021 0.0116 0.0153 0.0116 0.0153 66,200 -0.00(-0.65%)
Mar 18, 2021 0.0160 0.0200 0.0154 0.0154 83,650 -0.00(-0.65%)
Mar 17, 2021 0.0209 0.0209 0.0155 0.0155 15,500 +0.00(+3.33%)
Mar 16, 2021 0.0150 0.0150 0.0133 0.0150 37,521 +0.00(+12.78%)
Mar 15, 2021 0.0100 0.0150 0.0100 0.0133 152,930 -0.00(-13.07%)
Mar 12, 2021 0.0185 0.0185 0.0142 0.0153 19,000 +0.00(+31.90%)
Mar 11, 2021 0.0180 0.0180 0.0114 0.0116 228,082 -0.00(-27.95%)
Mar 10, 2021 0.0130 0.0200 0.0130 0.0161 755,261 +0.00(+30.89%)
Mar 09, 2021 0.0135 0.0136 0.0123 0.0123 18,825 -0.00(-9.56%)
Mar 08, 2021 0.0139 0.0139 0.0101 0.0136 45,122 +0.00(+38.78%)
Mar 05, 2021 0.0100 0.0146 0.0098 0.0098 407,500 -0.01(-34.23%)
Mar 04, 2021 0.0151 0.0151 0.0101 0.0149 507,391 -0.00(-1.32%)
Mar 03, 2021 0.0260 0.0260 0.0151 0.0151 76,500 -0.00(-14.20%)
Mar 02, 2021 0.0195 0.0237 0.0151 0.0176 120,800 -0.01(-26.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.