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 )

0.0022 +0.0002 (+10.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
Aug 31, 2021 0.2655 0.3250 0.2655 0.2960 66,191 +0.00(+0.34%)
Aug 30, 2021 0.2800 0.3150 0.2700 0.2950 330,003 +0.00(+1.65%)
Aug 27, 2021 0.3055 0.3055 0.2810 0.2902 102,180 +0.00(+0.07%)
Aug 26, 2021 0.3230 0.3240 0.2710 0.2900 160,887 -0.02(-6.45%)
Aug 25, 2021 0.2979 0.3290 0.2700 0.3100 274,026 +0.03(+9.73%)
Aug 24, 2021 0.2900 0.3520 0.2660 0.2825 281,536 -0.07(-19.70%)
Aug 23, 2021 0.3398 0.3624 0.3000 0.3518 214,166 +0.01(+3.53%)
Aug 20, 2021 0.3250 0.3890 0.3110 0.3398 100,881 +0.01(+4.55%)
Aug 19, 2021 0.3659 0.3687 0.3250 0.3250 178,639 -0.04(-11.44%)
Aug 18, 2021 0.3683 0.3900 0.3515 0.3670 111,070 -0.00(-1.08%)
Aug 17, 2021 0.3700 0.4015 0.3685 0.3710 127,244 -0.03(-7.25%)
Aug 16, 2021 0.3800 0.4190 0.3342 0.4000 449,112 +0.03(+8.14%)
Aug 13, 2021 0.3990 0.3990 0.3630 0.3699 227,629 -0.03(-7.29%)
Aug 12, 2021 0.4385 0.4385 0.3755 0.3990 176,957 -0.04(-8.90%)
Aug 11, 2021 0.4010 0.4480 0.3605 0.4380 305,043 +0.02(+4.96%)
Aug 10, 2021 0.4315 0.4715 0.3999 0.4173 279,901 -0.03(-7.16%)
Aug 09, 2021 0.4000 0.4990 0.3810 0.4495 556,275 +0.03(+7.00%)
Aug 06, 2021 0.4294 0.4400 0.3800 0.4201 472,956 +0.01(+1.92%)
Aug 05, 2021 0.4745 0.4745 0.4000 0.4122 153,773 -0.01(-3.01%)
Aug 04, 2021 0.5700 0.5700 0.4250 0.4250 470,359 -0.08(-15.17%)
Aug 03, 2021 0.4890 0.5490 0.4260 0.5010 425,374 +0.03(+6.71%)
Aug 02, 2021 0.4458 0.5290 0.4115 0.4695 699,016 +0.05(+13.13%)
Jul 30, 2021 0.3990 0.5100 0.3990 0.4150 281,790 +0.02(+4.01%)
Jul 29, 2021 0.4015 0.4300 0.3600 0.3990 379,322 -0.02(-5.16%)
Jul 28, 2021 0.4700 0.5298 0.4015 0.4207 362,690 -0.05(-10.49%)
Jul 27, 2021 0.4805 0.5480 0.4420 0.4700 316,865 -0.05(-9.51%)
Jul 26, 2021 0.5800 0.6100 0.4805 0.5194 412,356 -0.04(-7.25%)
Jul 23, 2021 0.5105 0.5800 0.5010 0.5600 383,368 +0.04(+7.07%)
Jul 22, 2021 0.5410 0.5799 0.5100 0.5230 248,861 -0.03(-4.89%)
Jul 21, 2021 0.5796 0.6300 0.5300 0.5499 279,294 -0.08(-12.71%)
Jul 20, 2021 0.5945 0.6300 0.4800 0.6300 456,381 +0.05(+8.62%)
Jul 19, 2021 0.7100 0.7190 0.4500 0.5800 790,486 -0.13(-18.14%)
Jul 16, 2021 0.7131 0.7895 0.6405 0.7085 455,930 +0.03(+3.89%)
Jul 15, 2021 0.8280 0.8280 0.6700 0.6820 588,343 -0.07(-9.13%)
Jul 14, 2021 0.8270 0.8270 0.7500 0.7505 234,853 -0.07(-8.14%)
Jul 13, 2021 0.7800 0.8170 0.7350 0.8170 246,426 +0.00(+0.31%)
Jul 12, 2021 0.8000 0.8290 0.7800 0.8145 311,449 +0.03(+4.42%)
Jul 09, 2021 0.7790 0.8300 0.7000 0.7800 533,265 +0.01(+1.01%)
Jul 08, 2021 0.6510 0.7795 0.6000 0.7722 553,181 +0.07(+10.33%)
Jul 07, 2021 0.6510 0.8200 0.5505 0.6999 850,883 +0.08(+12.80%)
Jul 06, 2021 0.5710 0.6900 0.5605 0.6205 609,340 +0.01(+1.97%)
Jul 02, 2021 0.6290 0.6500 0.5515 0.6085 525,171 -0.02(-3.34%)
Jul 01, 2021 0.5300 0.6500 0.5200 0.6295 804,050 +0.11(+21.06%)
Jun 30, 2021 0.5400 0.5400 0.4800 0.5200 724,201 +0.02(+4.00%)
Jun 29, 2021 0.4327 0.5000 0.4000 0.5000 708,126 +0.07(+14.94%)
Jun 28, 2021 0.4400 0.4930 0.3701 0.4350 1,073,410 -0.01(-3.31%)
Jun 25, 2021 0.2801 0.4500 0.2801 0.4499 1,467,753 +0.16(+55.14%)
Jun 24, 2021 0.2898 0.3295 0.2850 0.2900 116,151 -0.02(-6.45%)
Jun 23, 2021 0.2750 0.3295 0.2700 0.3100 273,778 +0.03(+11.39%)
Jun 22, 2021 0.3148 0.3250 0.2777 0.2783 227,382 -0.01(-4.03%)
Jun 21, 2021 0.3070 0.3402 0.2100 0.2900 1,045,697 +0.01(+5.45%)
Jun 18, 2021 0.2710 0.3095 0.2700 0.2750 144,433 -0.01(-5.07%)
Jun 17, 2021 0.2710 0.3007 0.2710 0.2897 245,961 +0.02(+7.10%)
Jun 16, 2021 0.2710 0.3175 0.2700 0.2705 286,851 -0.00(-1.64%)
Jun 15, 2021 0.2922 0.2922 0.2702 0.2750 141,516 -0.01(-5.17%)
Jun 14, 2021 0.3440 0.3475 0.2810 0.2900 397,896 -0.06(-16.18%)
Jun 11, 2021 0.3100 0.3498 0.2904 0.3460 411,565 +0.04(+12.89%)
Jun 10, 2021 0.2800 0.3250 0.2700 0.3065 354,684 +0.04(+13.52%)
Jun 09, 2021 0.2696 0.2805 0.2587 0.2700 40,356 -0.01(-3.74%)
Jun 08, 2021 0.2600 0.2900 0.2547 0.2805 304,263 +0.02(+7.88%)
Jun 07, 2021 0.2510 0.2839 0.2500 0.2600 213,626 -0.02(-8.03%)
Jun 04, 2021 0.2750 0.2990 0.2510 0.2827 150,279 -0.00(-0.81%)
Jun 03, 2021 0.2700 0.2888 0.2310 0.2850 520,597 +0.01(+5.56%)
Jun 02, 2021 0.2800 0.2945 0.2556 0.2700 203,773 -0.01(-2.17%)
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.