OTC Markets OTCPK - Delayed Quote USD

Allied Energy, Inc. (AGGI)

0.0239

-0.0001

(-0.42%)

As of April 28 at 9:44:44 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	0.0239	0.0239	0.0239	0.0239	0.0239	400
Apr 25, 2025	0.0077	0.0285	0.0077	0.0240	0.0240	31,680
Apr 24, 2025	0.0079	0.0228	0.0077	0.0213	0.0213	96,307
Apr 23, 2025	0.0095	0.0130	0.0095	0.0115	0.0115	40,000
Apr 22, 2025	0.0080	0.0089	0.0080	0.0089	0.0089	15,000
Apr 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 17, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 16, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	3,100
Apr 15, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 14, 2025	0.0078	0.0128	0.0078	0.0117	0.0117	84,400
Apr 11, 2025	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 10, 2025	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 9, 2025	0.0128	0.0128	0.0128	0.0128	0.0128	300
Apr 8, 2025	0.0080	0.0128	0.0080	0.0128	0.0128	30,000
Apr 7, 2025	0.0132	0.0132	0.0078	0.0080	0.0080	60,200
Apr 4, 2025	0.0115	0.0129	0.0109	0.0129	0.0129	87,621
Apr 3, 2025	0.0093	0.0100	0.0093	0.0100	0.0100	20,000
Apr 2, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	30,000
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	4,840
Mar 28, 2025	0.0077	0.0114	0.0077	0.0114	0.0114	16,700
Mar 27, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 26, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 25, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 24, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 21, 2025	0.0090	0.0115	0.0090	0.0115	0.0115	47,500
Mar 20, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 19, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 18, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 17, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 14, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 13, 2025	0.0076	0.0115	0.0076	0.0115	0.0115	67,460
Mar 12, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Mar 11, 2025	0.0100	0.0115	0.0100	0.0115	0.0115	120,001
Mar 10, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	-
Mar 7, 2025	0.0112	0.0119	0.0108	0.0119	0.0119	338,625
Mar 6, 2025	0.0080	0.0106	0.0080	0.0106	0.0106	20,000
Mar 5, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 4, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Mar 3, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 28, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 27, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 26, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 25, 2025	0.0112	0.0112	0.0112	0.0112	0.0112	10,000
Feb 24, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 21, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	2,000
Feb 20, 2025	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 19, 2025	0.0114	0.0115	0.0103	0.0115	0.0115	45,000
Feb 18, 2025	0.0071	0.0071	0.0071	0.0071	0.0071	520
Feb 14, 2025	0.0114	0.0114	0.0114	0.0114	0.0114	-
Feb 13, 2025	0.0114	0.0114	0.0114	0.0114	0.0114	-
Feb 12, 2025	0.0069	0.0114	0.0069	0.0114	0.0114	41,000
Feb 11, 2025	0.0077	0.0100	0.0077	0.0100	0.0100	43,500
Feb 10, 2025	0.0069	0.0099	0.0069	0.0099	0.0099	22,500
Feb 7, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Feb 6, 2025	0.0069	0.0099	0.0069	0.0099	0.0099	29,000
Feb 5, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Feb 4, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Feb 3, 2025	0.0092	0.0099	0.0092	0.0099	0.0099	30,302
Jan 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	69,909
Jan 28, 2025	0.0075	0.0100	0.0050	0.0100	0.0100	83,000
Jan 27, 2025	0.0069	0.0120	0.0069	0.0120	0.0120	303,168
Jan 24, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jan 23, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jan 22, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jan 21, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	5,000
Jan 17, 2025	0.0089	0.0090	0.0086	0.0086	0.0086	135,000
Jan 16, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Jan 15, 2025	0.0085	0.0092	0.0085	0.0089	0.0089	108,017
Jan 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	34,501
Jan 13, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	32,000
Jan 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 8, 2025	0.0105	0.0110	0.0103	0.0110	0.0110	50,000
Jan 7, 2025	0.0046	0.0124	0.0046	0.0110	0.0110	59,274
Jan 6, 2025	0.0074	0.0124	0.0074	0.0124	0.0124	140,000
Jan 3, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	5,000
Jan 2, 2025	0.0103	0.0103	0.0103	0.0103	0.0103	-
Dec 31, 2024	0.0062	0.0104	0.0047	0.0103	0.0103	237,850
Dec 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 27, 2024	0.0062	0.0110	0.0062	0.0110	0.0110	62,272
Dec 26, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	43,000
Dec 24, 2024	0.0060	0.0118	0.0060	0.0118	0.0118	135,100
Dec 23, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 20, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 19, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 18, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 17, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 16, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 13, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 12, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 11, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 10, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 9, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 6, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 5, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 4, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 3, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Dec 2, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Nov 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Nov 27, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Nov 26, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	11,702
Nov 25, 2024	0.0053	0.0129	0.0053	0.0091	0.0091	187,001
Nov 22, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Nov 21, 2024	0.0133	0.0133	0.0129	0.0133	0.0133	25,000
Nov 20, 2024	0.0112	0.0123	0.0108	0.0108	0.0108	25,000
Nov 19, 2024	0.0087	0.0133	0.0032	0.0133	0.0133	236,221
Nov 18, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 15, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 14, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 13, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 12, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 11, 2024	0.0102	0.0135	0.0102	0.0135	0.0135	14,259
Nov 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 7, 2024	0.0149	0.0149	0.0140	0.0140	0.0140	205,790
Nov 6, 2024	0.0115	0.0150	0.0115	0.0149	0.0149	122,962
Nov 5, 2024	0.0079	0.0110	0.0079	0.0110	0.0110	112,781
Nov 4, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	113,619
Nov 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 29, 2024	0.0093	0.0110	0.0093	0.0110	0.0110	57,550
Oct 28, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	11,000
Oct 25, 2024	0.0098	0.0150	0.0098	0.0140	0.0140	338,785
Oct 24, 2024	0.0123	0.0140	0.0123	0.0140	0.0140	90,000
Oct 23, 2024	0.0110	0.0135	0.0110	0.0135	0.0135	180,000
Oct 22, 2024	0.0094	0.0147	0.0094	0.0139	0.0139	172,304
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	-

CWNOF Chineseworldnet.Com Inc.

0.0114

0.00%

EEGI Eline Entertainment Group, Inc.

0.0003

0.00%

SLJB Sulja Bros Building Supplies Ltd.

0.0000

0.00%

NHIC NewHold Investment Corp III Class A Ordinary Shares

9.98

+0.10%

CLOW Cloudweb, Inc.

0.0590

0.00%

DHCC Diamondhead Casino Corporation

0.0529

+3.73%

HCVI Hennessy Capital Investment Corp. VI

10.99

-0.09%

GLST Global Star Acquisition, Inc.

8.00

-0.62%

BOWNU Bowen Acquisition Corp

9.96

+4.73%

TGGI Trans Global Group Inc.

0.0002

+100.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Allied Energy, Inc. (AGGI)

Related Tickers