Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Allied Energy Corp (OP: AGYP )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 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 19, 2024 0.0025 0.0025 0.0025 0.0025 20,000 -0.00(-3.85%)
Sep 18, 2024 0.0026 0.0026 0.0026 0.0026 3,846 +0.00(+8.33%)
Sep 17, 2024 0.0026 0.0027 0.0024 0.0024 340,350 +0.00(+4.35%)
Sep 16, 2024 0.0025 0.0025 0.0023 0.0023 200,688 -0.00(-11.54%)
Sep 12, 2024 0.0026 0 +0.00(+0.00%)
Sep 11, 2024 0.0026 0.0026 0.0026 0.0026 1,315 -0.00(-7.14%)
Sep 10, 2024 0.0022 0.0028 0.0022 0.0028 1,190,055 +0.00(+12.00%)
Sep 09, 2024 0.0022 0.0025 0.0022 0.0025 180,894 +0.00(+0.00%)
Sep 06, 2024 0.0021 0.0025 0.0021 0.0025 376,066 +0.00(+8.70%)
Sep 05, 2024 0.0022 0.0023 0.0022 0.0023 269,100 +0.00(+0.00%)
Sep 04, 2024 0.0023 0.0023 0.0023 0.0023 10,550 +0.00(+9.52%)
Sep 03, 2024 0.0021 0.0021 0.0021 0.0021 350 -0.00(-4.55%)
Aug 27, 2024 0.0022 0 -0.00(-4.35%)
Aug 26, 2024 0.0023 0.0023 0.0021 0.0023 357,100 -0.00(-8.00%)
Aug 23, 2024 0.0025 0.0026 0.0025 0.0025 55,000 -0.00(-3.85%)
Aug 22, 2024 0.0026 0.0026 0.0026 0.0026 89,000 +0.00(+0.00%)
Aug 20, 2024 0.0026 0 +0.00(+8.33%)
Aug 16, 2024 0.0024 0 +0.00(+14.29%)
Aug 15, 2024 0.0023 0.0023 0.0021 0.0021 100,005 -0.00(-16.00%)
Aug 14, 2024 0.0025 0.0025 0.0025 0.0025 25,000 +0.00(+0.00%)
Aug 13, 2024 0.0025 0.0025 0.0025 0.0025 25,050 +0.00(+19.05%)
Aug 12, 2024 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-22.22%)
Aug 09, 2024 0.0021 0.0027 0.0021 0.0027 315,117 +0.00(+0.00%)
Aug 08, 2024 0.0021 0.0027 0.0021 0.0027 397,236 +0.00(+0.00%)
Aug 07, 2024 0.0027 0.0027 0.0024 0.0027 37,060 +0.00(+0.00%)
Aug 06, 2024 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+0.00%)
Aug 05, 2024 0.0024 0.0027 0.0021 0.0027 72,287 +0.00(+0.00%)
Aug 02, 2024 0.0024 0.0027 0.0024 0.0027 60,000 +0.00(+12.50%)
Jul 31, 2024 0.0024 0 -0.00(-11.11%)
Jul 29, 2024 0.0027 0 +0.00(+8.00%)
Jul 26, 2024 0.0025 0.0027 0.0025 0.0025 265,050 -0.00(-10.71%)
Jul 24, 2024 0.0028 0 +0.00(+0.00%)
Jul 23, 2024 0.0024 0.0028 0.0024 0.0028 77,000 +0.00(+0.00%)
Jul 22, 2024 0.0028 0.0028 0.0025 0.0028 225,204 -0.00(-3.45%)
Jul 19, 2024 0.0027 0.0029 0.0027 0.0029 50,019 +0.00(+3.57%)
Jul 18, 2024 0.0026 0.0028 0.0026 0.0028 254,641 +0.00(+7.69%)
Jul 17, 2024 0.0026 0.0026 0.0025 0.0026 45,100 +0.00(+4.00%)
Jul 16, 2024 0.0024 0.0025 0.0023 0.0025 11,280 -0.00(-3.85%)
Jul 15, 2024 0.0026 0.0026 0.0026 0.0026 32,711 +0.00(+0.00%)
Jul 12, 2024 0.0023 0.0026 0.0023 0.0026 75,620 +0.00(+8.33%)
Jul 11, 2024 0.0024 0.0024 0.0024 0.0024 330 +0.00(+0.00%)
Jul 10, 2024 0.0024 0.0026 0.0024 0.0024 7,602 -0.00(-17.24%)
Jul 09, 2024 0.0025 0.0029 0.0017 0.0029 3,345,003 +0.00(+31.82%)
Jul 08, 2024 0.0022 0.0022 0.0022 0.0022 4,052 +0.00(+0.00%)
Jul 05, 2024 0.0022 0.0022 0.0022 0.0022 200,000 +0.00(+0.00%)
Jul 03, 2024 0.0022 0.0022 0.0022 0.0022 164,020 -0.00(-12.00%)
Jul 01, 2024 0.0025 0 -0.00(-13.79%)
Jun 28, 2024 0.0026 0.0029 0.0026 0.0029 87,342 +0.00(+0.00%)
Jun 27, 2024 0.0029 0.0029 0.0026 0.0029 201,000 +0.00(+3.57%)
Jun 26, 2024 0.0027 0.0028 0.0022 0.0028 160,500 +0.00(+3.70%)
Jun 25, 2024 0.0027 0.0028 0.0025 0.0027 102,310 +0.00(+0.00%)
Jun 24, 2024 0.0027 0.0027 0.0024 0.0027 574,600 +0.00(+0.00%)
Jun 21, 2024 0.0027 0.0028 0.0027 0.0027 102,004 +0.00(+12.50%)
Jun 20, 2024 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+20.00%)
Jun 17, 2024 0.0020 50 -0.00(-25.93%)
Jun 14, 2024 0.0027 0.0027 0.0027 0.0027 63,572 +0.00(+8.00%)
Jun 13, 2024 0.0025 0.0025 0.0025 0.0025 5,220 -0.00(-3.85%)
Jun 12, 2024 0.0026 0.0026 0.0026 0.0026 6,000 -0.00(-7.14%)
Jun 11, 2024 0.0025 0.0028 0.0025 0.0028 1,042,200 +0.00(+16.67%)
Jun 10, 2024 0.0023 0.0024 0.0023 0.0024 666,872 -0.00(-11.11%)
Jun 06, 2024 0.0027 0 +0.00(+8.00%)
Jun 05, 2024 0.0023 0.0026 0.0023 0.0025 51,191 +0.00(+0.00%)
Jun 04, 2024 0.0021 0.0026 0.0021 0.0025 332,300 +0.00(+8.70%)
Jun 03, 2024 0.0020 0.0023 0.0020 0.0023 300,444 +0.00(+0.00%)
May 31, 2024 0.0023 0.0025 0.0023 0.0023 1,176,150 -0.00(-8.00%)
May 30, 2024 0.0028 0.0028 0.0025 0.0025 450,200 -0.00(-10.71%)
May 29, 2024 0.0025 0.0028 0.0024 0.0028 1,627,470 -0.00(-3.45%)
May 28, 2024 0.0029 0.0029 0.0029 0.0029 10,021 +0.00(+0.00%)
May 24, 2024 0.0025 0.0029 0.0025 0.0029 235,970 +0.00(+0.00%)
May 23, 2024 0.0028 0.0030 0.0026 0.0029 703,200 +0.00(+26.09%)
May 22, 2024 0.0024 0.0028 0.0023 0.0023 644,500 -0.00(-17.86%)
May 21, 2024 0.0023 0.0028 0.0023 0.0028 8,272 +0.00(+12.00%)
May 20, 2024 0.0026 0.0030 0.0025 0.0025 968,576 -0.00(-3.85%)
May 17, 2024 0.0022 0.0028 0.0022 0.0026 59,535 -0.00(-21.21%)
May 16, 2024 0.0020 0.0033 0.0020 0.0033 3,760,707 +0.00(+50.00%)
May 15, 2024 0.0022 0.0024 0.0020 0.0022 522,588 +0.00(+10.00%)
May 14, 2024 0.0019 0.0021 0.0019 0.0020 402,693 +0.00(+5.26%)
May 13, 2024 0.0019 0.0021 0.0019 0.0019 57,510 +0.00(+0.00%)
May 10, 2024 0.0019 0.0020 0.0019 0.0019 220,476 -0.00(-13.64%)
May 08, 2024 0.0022 10 +0.00(+0.00%)
May 07, 2024 0.0021 0.0022 0.0019 0.0022 16,429 +0.00(+22.22%)
May 06, 2024 0.0023 0.0023 0.0018 0.0018 90,775 -0.00(-21.74%)
May 03, 2024 0.0022 0.0023 0.0018 0.0023 313,511 +0.00(+9.52%)
May 02, 2024 0.0021 0.0021 0.0021 0.0021 191 -0.00(-16.00%)
May 01, 2024 0.0025 0.0028 0.0016 0.0025 2,494,622 -0.00(-10.71%)
Apr 30, 2024 0.0028 0.0028 0.0021 0.0028 35,018 +0.00(+16.67%)
Apr 29, 2024 0.0021 0.0025 0.0020 0.0024 214,488 +0.00(+14.29%)
Apr 26, 2024 0.0025 0.0025 0.0021 0.0021 34,110 -0.00(-8.70%)
Apr 25, 2024 0.0023 0.0025 0.0023 0.0023 110,024 +0.00(+9.52%)
Apr 24, 2024 0.0021 0.0021 0.0017 0.0021 491,216 +0.00(+0.00%)
Apr 23, 2024 0.0020 0.0024 0.0016 0.0021 1,209,603 +0.00(+5.00%)
Apr 22, 2024 0.0023 0.0029 0.0020 0.0020 9,423,800 -0.00(-9.09%)
Apr 19, 2024 0.0026 0.0027 0.0022 0.0022 38,300 -0.00(-8.33%)
Apr 18, 2024 0.0030 0.0036 0.0024 0.0024 2,310,788 -0.00(-27.27%)
Apr 17, 2024 0.0035 0.0035 0.0033 0.0033 295,500 -0.00(-17.50%)
Apr 16, 2024 0.0032 0.0040 0.0032 0.0040 1,016,453 +0.00(+2.56%)
Apr 15, 2024 0.0030 0.0043 0.0030 0.0039 3,491,205 +0.00(+25.81%)
Apr 12, 2024 0.0032 0.0032 0.0025 0.0031 2,032,500 -0.00(-8.82%)
Apr 11, 2024 0.0019 0.0070 0.0019 0.0034 13,419,550 +0.00(+54.55%)
Apr 10, 2024 0.0022 0.0022 0.0022 0.0022 7,500 -0.00(-4.35%)
Apr 09, 2024 0.0021 0.0023 0.0021 0.0023 139,992 +0.00(+9.52%)
Apr 08, 2024 0.0021 0.0021 0.0021 0.0021 1,008 +0.00(+0.00%)
Apr 05, 2024 0.0024 0.0024 0.0019 0.0021 914,000 -0.00(-12.50%)
Apr 04, 2024 0.0019 0.0024 0.0019 0.0024 1,455,013 +0.00(+26.32%)
Apr 03, 2024 0.0022 0.0022 0.0019 0.0019 30,785 -0.00(-17.39%)
Apr 01, 2024 0.0023 0 +0.00(+0.00%)
Mar 28, 2024 0.0020 0.0023 0.0020 0.0023 485,785 +0.00(+4.55%)
Mar 27, 2024 0.0021 0.0022 0.0021 0.0022 14,950 +0.00(+4.76%)
Mar 26, 2024 0.0021 0.0022 0.0020 0.0021 1,280 +0.00(+10.53%)
Mar 25, 2024 0.0023 0.0023 0.0019 0.0019 11,660 -0.00(-5.00%)
Mar 22, 2024 0.0025 0.0025 0.0020 0.0020 492,520 -0.00(-20.00%)
Mar 21, 2024 0.0023 0.0025 0.0020 0.0025 306,695 +0.00(+25.00%)
Mar 20, 2024 0.0022 0.0023 0.0020 0.0020 1,001,000 -0.00(-16.67%)
Mar 19, 2024 0.0024 0.0024 0.0024 0.0024 22,000 +0.00(+33.33%)
Mar 18, 2024 0.0020 0.0020 0.0018 0.0018 501,500 +0.00(+5.88%)
Mar 15, 2024 0.0029 0.0029 0.0016 0.0017 1,971,290 -0.00(-32.00%)
Mar 14, 2024 0.0020 0.0030 0.0020 0.0025 3,795,401 +0.00(+13.64%)
Mar 13, 2024 0.0025 0.0025 0.0022 0.0022 159,050 -0.00(-15.38%)
Mar 12, 2024 0.0026 0.0026 0.0024 0.0026 482,000 +0.00(+0.00%)
Mar 11, 2024 0.0028 0.0029 0.0026 0.0026 240,578 +0.00(+13.04%)
Mar 08, 2024 0.0030 0.0030 0.0023 0.0023 174,500 -0.00(-23.33%)
Mar 07, 2024 0.0030 0.0035 0.0029 0.0030 2,777,689 +0.00(+0.00%)
Mar 06, 2024 0.0030 0.0030 0.0030 0.0030 150,000 +0.00(+0.00%)
Mar 04, 2024 0.0030 75 +0.00(+36.36%)
Mar 01, 2024 0.0023 0.0023 0.0022 0.0022 1,127 -0.00(-12.00%)
Feb 29, 2024 0.0025 0.0025 0.0025 0.0025 29,000 +0.00(+0.00%)
Feb 28, 2024 0.0025 0.0027 0.0025 0.0025 402,350 +0.00(+0.00%)
Feb 27, 2024 0.0024 0.0027 0.0020 0.0025 1,664,000 +0.00(+25.00%)
Feb 26, 2024 0.0020 0.0022 0.0018 0.0020 302,700 +0.00(+17.65%)
Feb 23, 2024 0.0018 0.0020 0.0016 0.0017 836,000 -0.00(-5.56%)
Feb 22, 2024 0.0018 0.0018 0.0018 0.0018 200,208 +0.00(+5.88%)
Feb 21, 2024 0.0017 0.0020 0.0017 0.0017 53,050 +0.00(+21.43%)
Feb 20, 2024 0.0031 0.0031 0.0013 0.0014 5,061,476 -0.00(-39.13%)
Feb 16, 2024 0.0021 0.0039 0.0020 0.0023 591,783 +0.00(+15.00%)
Feb 15, 2024 0.0021 0.0021 0.0020 0.0020 50,204 +0.00(+0.00%)
Feb 14, 2024 0.0018 0.0020 0.0018 0.0020 229,837 +0.00(+33.33%)
Feb 13, 2024 0.0015 0.0015 0.0015 0.0015 205 -0.00(-16.67%)
Feb 12, 2024 0.0016 0.0021 0.0016 0.0018 2,533,348 +0.00(+20.00%)
Feb 09, 2024 0.0015 0.0015 0.0015 0.0015 210,120 +0.00(+0.00%)
Feb 08, 2024 0.0021 0.0021 0.0013 0.0015 7,867,182 -0.00(-28.57%)
Feb 07, 2024 0.0019 0.0021 0.0019 0.0021 233,238 +0.00(+0.00%)
Feb 06, 2024 0.0017 0.0021 0.0017 0.0021 141,947 +0.00(+16.67%)
Feb 05, 2024 0.0020 0.0020 0.0018 0.0018 330,965 -0.00(-5.26%)
Feb 02, 2024 0.0019 0.0019 0.0019 0.0019 5,000 -0.00(-5.00%)
Feb 01, 2024 0.0022 0.0022 0.0016 0.0020 611,025 -0.00(-9.09%)
Jan 31, 2024 0.0022 0.0022 0.0022 0.0022 302 +0.00(+10.00%)
Jan 30, 2024 0.0020 0.0022 0.0020 0.0020 1,900,310 +0.00(+0.00%)
Jan 29, 2024 0.0025 0.0025 0.0020 0.0020 954,813 -0.00(-20.00%)
Jan 26, 2024 0.0027 0.0028 0.0025 0.0025 1,181,000 +0.00(+13.64%)
Jan 25, 2024 0.0024 0.0024 0.0019 0.0022 200,200 -0.00(-21.43%)
Jan 24, 2024 0.0028 0.0028 0.0027 0.0028 36,000 +0.00(+3.70%)
Jan 23, 2024 0.0028 0.0035 0.0023 0.0027 680,659 +0.00(+35.00%)
Jan 22, 2024 0.0023 0.0023 0.0019 0.0020 103,680 -0.00(-23.08%)
Jan 19, 2024 0.0026 0.0038 0.0023 0.0026 111,258 -0.00(-35.00%)
Jan 18, 2024 0.0024 0.0040 0.0024 0.0040 17,520 +0.00(+66.67%)
Jan 17, 2024 0.0025 0.0027 0.0024 0.0024 65,372 -0.00(-4.00%)
Jan 16, 2024 0.0023 0.0026 0.0014 0.0025 131,043 -0.00(-7.41%)
Jan 12, 2024 0.0036 0.0036 0.0012 0.0027 10,621,115 -0.00(-3.57%)
Jan 11, 2024 0.0021 0.0036 0.0021 0.0028 260,115 +0.00(+40.00%)
Jan 10, 2024 0.0025 0.0030 0.0018 0.0020 1,020,456 -0.00(-16.67%)
Jan 09, 2024 0.0027 0.0027 0.0024 0.0024 313,908 -0.00(-4.00%)
Jan 08, 2024 0.0025 0.0030 0.0025 0.0025 50,400 +0.00(+0.00%)
Jan 05, 2024 0.0025 0.0025 0.0025 0.0025 46,005 +0.00(+0.00%)
Jan 04, 2024 0.0027 0.0027 0.0025 0.0025 505,741 +0.00(+13.64%)
Jan 03, 2024 0.0030 0.0030 0.0021 0.0022 1,365,008 -0.00(-26.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.