OTC Markets OTCPK - Delayed Quote USD

Allied Energy, Inc. (AGGI)

Compare
0.0109 +0.0012 (+12.37%)
At close: October 21 at 3:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0086 0.0109 0.0086 0.0109 0.0109 71,000
Oct 18, 2024 0.0075 0.0097 0.0071 0.0097 0.0097 220,648
Oct 17, 2024 0.0149 0.0149 0.0088 0.0099 0.0099 468,445
Oct 16, 2024 0.0065 0.0143 0.0054 0.0142 0.0142 2,300,246
Oct 15, 2024 0.0030 0.0065 0.0030 0.0065 0.0065 62,800
Oct 14, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 11, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 10, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 9, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 8, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 7, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 4, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 3, 2024 0.0020 0.0062 0.0020 0.0062 0.0062 94,816
Oct 2, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Oct 1, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 30, 2024 0.0020 0.0062 0.0020 0.0062 0.0062 72,570
Sep 27, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 26, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 25, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 24, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 23, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 20, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 19, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 18, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 17, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 16, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 13, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 12, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 11, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 10, 2024 0.0034 0.0062 0.0034 0.0062 0.0062 45,000
Sep 9, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 6, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Sep 5, 2024 0.0040 0.0062 0.0040 0.0062 0.0062 20,800
Sep 4, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Sep 3, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 30, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 29, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 28, 2024 0.0034 0.0064 0.0018 0.0064 0.0064 45,000
Aug 27, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 26, 2024 0.0059 0.0065 0.0014 0.0064 0.0064 81,000
Aug 23, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 22, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 21, 2024 0.0025 0.0059 0.0014 0.0059 0.0059 46,960
Aug 20, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 19, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 16, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 15, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 14, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 13, 2024 0.0031 0.0059 0.0031 0.0059 0.0059 75,000
Aug 12, 2024 0.0031 0.0040 0.0022 0.0040 0.0040 208,926
Aug 9, 2024 0.0039 0.0040 0.0039 0.0040 0.0040 50,000
Aug 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 23, 2024 0.0021 0.0040 0.0021 0.0040 0.0040 60,806
Jul 22, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 19, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 18, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 17, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 16, 2024 0.0034 0.0049 0.0020 0.0049 0.0049 45,104
Jul 15, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Jul 12, 2024 0.0021 0.0042 0.0021 0.0042 0.0042 133,315
Jul 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 25,000
Jul 5, 2024 0.0040 0.0044 0.0036 0.0044 0.0044 58,315
Jul 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 1, 2024 0.0035 0.0050 0.0035 0.0050 0.0050 10,125
Jun 28, 2024 0.0020 0.0050 0.0020 0.0050 0.0050 165,421
Jun 27, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 26, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 25, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jun 24, 2024 0.0030 0.0050 0.0030 0.0047 0.0047 206,900
Jun 21, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 20, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 18, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 17, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 14, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 13, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 12, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 11, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 1,900
Jun 10, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 7,500
Jun 7, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Jun 6, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Jun 5, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 10,000
Jun 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 50,000
Jun 3, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 31, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 30, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 29, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 28, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 24, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
May 23, 2024 0.0053 0.0064 0.0053 0.0064 0.0064 20,000
May 22, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 15,505
May 21, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 20, 2024 0.0064 0.0064 0.0035 0.0047 0.0047 129,900
May 17, 2024 0.0030 0.0040 0.0018 0.0040 0.0040 393,000
May 16, 2024 0.0042 0.0042 0.0017 0.0042 0.0042 27,000
May 15, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 14, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 13, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 10, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 9, 2024 0.0016 0.0033 0.0016 0.0029 0.0029 9,761
May 8, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
May 7, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
May 6, 2024 0.0016 0.0044 0.0016 0.0044 0.0044 20,685
May 3, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
May 2, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
May 1, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 30, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 29, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 26, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 25, 2024 0.0016 0.0044 0.0016 0.0044 0.0044 23,000
Apr 24, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 23, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 22, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Apr 19, 2024 0.0030 0.0044 0.0030 0.0044 0.0044 30,700
Apr 18, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 17, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 16, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 15, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 12, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 11, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 10, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 9, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Apr 8, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 10,000
Apr 5, 2024 0.0038 0.0046 0.0025 0.0038 0.0038 22,700
Apr 4, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 24,445
Apr 3, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 15,000
Apr 2, 2024 0.0039 0.0046 0.0039 0.0043 0.0043 40,000
Apr 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 900
Mar 28, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Mar 27, 2024 0.0038 0.0047 0.0023 0.0047 0.0047 25,000
Mar 26, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Mar 25, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Mar 22, 2024 0.0030 0.0044 0.0030 0.0037 0.0037 8,700
Mar 21, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 20, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 19, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 18, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 15, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 14, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Mar 13, 2024 0.0012 0.0041 0.0012 0.0041 0.0041 8,700
Mar 12, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Mar 11, 2024 0.0011 0.0044 0.0011 0.0044 0.0044 8,000
Mar 8, 2024 0.0009 0.0049 0.0009 0.0044 0.0044 245,935
Mar 7, 2024 0.0025 0.0049 0.0021 0.0049 0.0049 162,401
Mar 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,500
Mar 1, 2024 0.0037 0.0039 0.0037 0.0038 0.0038 115,000
Feb 29, 2024 0.0023 0.0050 0.0023 0.0025 0.0025 61,688
Feb 28, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Feb 27, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Feb 26, 2024 0.0021 0.0055 0.0021 0.0055 0.0055 6,400
Feb 23, 2024 0.0040 0.0055 0.0040 0.0055 0.0055 15,518
Feb 22, 2024 0.0020 0.0060 0.0020 0.0060 0.0060 8,999
Feb 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 9,000
Feb 15, 2024 0.0025 0.0030 0.0025 0.0030 0.0030 65,001
Feb 14, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 13, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 6,100
Feb 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 9, 2024 0.0020 0.0022 0.0020 0.0020 0.0020 215,000
Feb 8, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 7, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 6, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 5, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 1,500
Feb 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Feb 1, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 31, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 26, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 25, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 24, 2024 0.0026 0.0026 0.0025 0.0025 0.0025 32,724
Jan 23, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jan 22, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jan 19, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jan 18, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jan 17, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jan 16, 2024 0.0030 0.0030 0.0029 0.0029 0.0029 31,000
Jan 12, 2024 0.0025 0.0027 0.0025 0.0027 0.0027 20,000
Jan 11, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 10,784
Jan 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 182
Jan 5, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 20,000
Jan 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jan 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Dec 29, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 110,456
Dec 28, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 1,000
Dec 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 22, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 21, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 20, 2023 0.0027 0.0030 0.0027 0.0030 0.0030 63,646
Dec 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,500
Dec 18, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 10,000
Dec 15, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 14, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 13, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 12, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 11, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 8, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 7, 2023 0.0026 0.0035 0.0026 0.0035 0.0035 92,842
Dec 6, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 -
Dec 5, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 124
Dec 4, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Dec 1, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 30, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 29, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 28, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 27, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 24, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 22, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 21, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 20, 2023 0.0038 0.0038 0.0028 0.0028 0.0028 200
Nov 17, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 16, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 15, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 14, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 13, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 10, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 9, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 8, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 7, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Nov 6, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 2,201
Nov 3, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Nov 2, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Nov 1, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 31, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 30, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 27, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 26, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 25, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 8,600
Oct 24, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 23, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1,086

Related Tickers