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 -0.0003 (-10.71%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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 (%)
Apr 30, 2021 0.3700 0.3800 0.3300 0.3700 371,100 +0.01(+1.37%)
Apr 29, 2021 0.2930 0.3700 0.2930 0.3650 566,140 +0.02(+4.89%)
Apr 28, 2021 0.2790 0.3480 0.2672 0.3480 979,032 +0.07(+24.60%)
Apr 27, 2021 0.2550 0.3000 0.2501 0.2793 355,501 +0.02(+7.51%)
Apr 26, 2021 0.2605 0.2700 0.2360 0.2598 869,045 -0.01(-1.96%)
Apr 23, 2021 0.2610 0.2888 0.2610 0.2650 167,800 -0.01(-2.57%)
Apr 22, 2021 0.2998 0.2998 0.2515 0.2720 249,101 -0.01(-2.86%)
Apr 21, 2021 0.2905 0.3375 0.2510 0.2800 629,554 -0.02(-6.67%)
Apr 20, 2021 0.3000 0.3500 0.2855 0.3000 531,588 -0.00(-0.33%)
Apr 19, 2021 0.3561 0.3722 0.2870 0.3010 433,548 -0.06(-16.39%)
Apr 16, 2021 0.3950 0.3950 0.3200 0.3600 240,200 -0.03(-7.69%)
Apr 15, 2021 0.3900 0.4000 0.3005 0.3900 830,512 +0.01(+2.71%)
Apr 14, 2021 0.3400 0.3900 0.3400 0.3797 609,182 +0.03(+8.52%)
Apr 13, 2021 0.2853 0.3535 0.2705 0.3499 657,758 +0.06(+20.66%)
Apr 12, 2021 0.3050 0.3400 0.2750 0.2900 274,847 -0.03(-9.32%)
Apr 09, 2021 0.3180 0.3400 0.3040 0.3198 149,300 +0.00(+1.04%)
Apr 08, 2021 0.3400 0.3590 0.3110 0.3165 140,021 -0.02(-6.91%)
Apr 07, 2021 0.3452 0.3640 0.3110 0.3400 281,506 -0.02(-5.50%)
Apr 06, 2021 0.3400 0.3775 0.3220 0.3598 177,518 +0.02(+6.45%)
Apr 05, 2021 0.3890 0.3890 0.3300 0.3380 414,006 -0.05(-13.27%)
Apr 01, 2021 0.3661 0.3900 0.3321 0.3897 138,700 +0.03(+9.81%)
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%)
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.