Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Allied Energy Corporation (AGYP)

0.0009
-0.0001
(-10.00%)
As of 1:09:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00100.00100.00090.00090.0009529,999
May 1, 20250.00110.00110.00100.00100.0010232,495
Apr 30, 20250.00110.00110.00100.00110.0011411,836
Apr 29, 20250.00110.00110.00100.00110.00115,518,510
Apr 28, 20250.00160.00160.00090.00110.001145,534,009
Apr 25, 20250.00180.00190.00150.00170.0017479,500
Apr 24, 20250.00200.00200.00160.00190.00192,818,615
Apr 23, 20250.00160.00200.00160.00200.00207,616,448
Apr 22, 20250.00130.00170.00130.00160.00161,460,916
Apr 21, 20250.00130.00130.00120.00130.00131,144,408
Apr 17, 20250.00140.00140.00110.00130.00138,259,076
Apr 16, 20250.00120.00150.00120.00120.00122,938,095
Apr 15, 20250.00100.00130.00100.00130.00134,294,547
Apr 14, 20250.00120.00140.00110.00110.00116,867,260
Apr 11, 20250.00120.00120.00100.00120.00128,910,490
Apr 10, 20250.00170.00170.00110.00120.001214,312,061
Apr 9, 20250.00160.00170.00160.00170.001781,090
Apr 8, 20250.00150.00160.00140.00150.0015637,775
Apr 7, 20250.00160.00170.00140.00150.00153,155,375
Apr 4, 20250.00180.00180.00160.00170.00171,129,417
Apr 3, 20250.00160.00170.00140.00170.00171,250,483
Apr 2, 20250.00140.00160.00130.00160.0016828,061
Apr 1, 20250.00160.00180.00120.00120.001220,619,071
Mar 31, 20250.00150.00180.00150.00180.0018944,929
Mar 28, 20250.00180.00180.00170.00170.001785,000
Mar 27, 20250.00150.00170.00150.00170.00172,124,485
Mar 26, 20250.00160.00170.00120.00140.001420,410,877
Mar 25, 20250.00140.00160.00130.00160.00163,509,240
Mar 24, 20250.00150.00150.00130.00140.00143,617,725
Mar 21, 20250.00180.00180.00140.00150.00153,442,085
Mar 20, 20250.00180.00180.00140.00170.00171,472,300
Mar 19, 20250.00150.00180.00120.00180.00182,616,148
Mar 18, 20250.00240.00280.00130.00150.001513,068,894
Mar 17, 20250.00240.00240.00180.00240.00241,674,153
Mar 14, 20250.00270.00320.00200.00250.00251,923,920
Mar 13, 20250.00360.00380.00230.00230.00234,442,015
Mar 12, 20250.00330.00390.00320.00330.0033192,900
Mar 11, 20250.00360.00410.00300.00320.00321,879,776
Mar 10, 20250.00420.00420.00320.00380.0038834,800
Mar 7, 20250.00370.00410.00370.00410.0041370,510
Mar 6, 20250.00460.00460.00370.00370.00371,272,300
Mar 5, 20250.00480.00660.00440.00480.0048505,300
Mar 4, 20250.00470.00500.00450.00450.00451,562,896
Mar 3, 20250.00430.00680.00370.00460.00461,908,824
Feb 28, 20250.00410.00530.00390.00410.00411,944,600
Feb 27, 20250.00460.00490.00370.00400.00405,327,203
Feb 26, 20250.00450.00500.00400.00450.0045817,400
Feb 25, 20250.00430.00500.00430.00470.0047169,781
Feb 24, 20250.00500.00500.00400.00430.0043655,624
Feb 21, 20250.00500.00500.00400.00500.005063,221
Feb 20, 20250.00490.00500.00470.00500.0050307,818
Feb 19, 20250.00390.00490.00390.00490.00492,323,591
Feb 18, 20250.00400.00450.00360.00390.0039338,521
Feb 14, 20250.00420.00480.00400.00450.0045889,455
Feb 13, 20250.00410.00450.00330.00430.00432,314,357
Feb 12, 20250.00680.00700.00370.00400.004010,992,542
Feb 11, 20250.00690.00750.00520.00700.0070620,650
Feb 10, 20250.00560.00600.00500.00580.00581,043,910
Feb 7, 20250.00420.00580.00420.00560.0056264,055
Feb 6, 20250.00470.00480.00440.00480.0048299,946
Feb 5, 20250.00480.00540.00400.00480.00482,702,216
Feb 4, 20250.00500.00520.00440.00490.00491,198,130
Feb 3, 20250.00550.00580.00470.00500.00502,889,055
Jan 31, 20250.00520.00580.00520.00550.00551,516,129
Jan 30, 20250.00680.00690.00460.00520.005210,982,699
Jan 29, 20250.00780.00780.00470.00680.00681,474,009
Jan 28, 20250.00720.00900.00720.00850.00855,452,311
Jan 27, 20250.00800.01040.00610.00770.00777,269,379
Jan 24, 20250.00570.00800.00570.00800.00802,760,503
Jan 23, 20250.00520.00590.00510.00580.0058331,891
Jan 22, 20250.00400.00550.00400.00540.0054942,581
Jan 21, 20250.00490.00500.00430.00500.005072,553
Jan 17, 20250.00330.00520.00320.00500.005073,045
Jan 16, 20250.00360.00470.00360.00470.0047178,756
Jan 15, 20250.00370.00390.00340.00380.003890,900
Jan 14, 20250.00390.00400.00330.00400.00401,440,648
Jan 13, 20250.00390.00400.00270.00400.0040942,212
Jan 10, 20250.00400.00400.00350.00400.0040799,378
Jan 8, 20250.00410.00450.00370.00390.0039565,666
Jan 7, 20250.00310.00440.00310.00420.00421,053,764
Jan 6, 20250.00500.00500.00340.00400.00401,799,534
Jan 3, 20250.00450.00470.00450.00470.004712,037
Jan 2, 20250.00500.00520.00440.00460.0046258,826
Dec 31, 20240.00410.00470.00370.00420.00421,321,576
Dec 30, 20240.00460.00560.00400.00460.004658,628
Dec 27, 20240.00560.00560.00500.00500.005020,873
Dec 26, 20240.00500.00500.00500.00500.0050400
Dec 24, 20240.00460.00460.00420.00460.0046241,599
Dec 23, 20240.00510.00520.00470.00470.00479,542
Dec 20, 20240.00450.00570.00450.00500.0050309,208
Dec 19, 20240.00580.00630.00500.00500.0050535,469
Dec 18, 20240.00490.00490.00380.00490.0049445,059
Dec 17, 20240.00340.00510.00340.00430.0043117,599
Dec 16, 20240.00400.00510.00400.00510.0051396,125
Dec 13, 20240.00470.00540.00380.00470.004746,400
Dec 12, 20240.00460.00650.00390.00480.00481,014,452
Dec 11, 20240.00380.00460.00380.00460.004629,616
Dec 10, 20240.00470.00470.00350.00350.003562,530
Dec 9, 20240.00310.00400.00310.00340.00341,553,192
Dec 6, 20240.00560.00640.00280.00290.002913,563,154
Dec 5, 20240.00480.00680.00480.00480.0048988,702
Dec 4, 20240.00570.00630.00470.00470.0047199,450
Dec 3, 20240.00490.00570.00370.00460.0046248,500
Dec 2, 20240.00340.00490.00340.00490.0049472,921
Nov 29, 20240.00320.00400.00320.00320.003221,070
Nov 27, 20240.00250.00500.00250.00440.00441,053,143
Nov 26, 20240.00400.00610.00400.00500.0050297,832
Nov 25, 20240.00640.00640.00470.00470.0047336,680
Nov 22, 20240.00440.00690.00410.00640.0064923,901
Nov 21, 20240.00550.00550.00430.00440.0044205,002
Nov 20, 20240.00600.00650.00420.00540.0054271,067
Nov 19, 20240.00600.00700.00550.00550.0055194,981
Nov 18, 20240.00700.00710.00660.00670.0067354,821
Nov 15, 20240.00650.00710.00650.00710.00712,051,550
Nov 14, 20240.00780.00780.00600.00700.00702,369,321
Nov 13, 20240.00470.00880.00450.00760.00769,979,128
Nov 12, 20240.00630.00630.00370.00470.00472,117,808
Nov 11, 20240.00390.00650.00330.00430.00435,209,588
Nov 8, 20240.00280.00370.00270.00330.00332,001,137
Nov 7, 20240.00230.00300.00230.00270.00272,919,791
Nov 6, 20240.00260.00300.00220.00300.0030413,998
Nov 5, 20240.00150.00260.00150.00260.0026389,254
Nov 4, 20240.00240.00240.00210.00210.002159,818
Nov 1, 20240.00200.00200.00200.00200.0020-
Oct 31, 20240.00200.00240.00180.00200.0020750,286
Oct 30, 20240.00250.00250.00180.00180.00181,210,065
Oct 29, 20240.00260.00260.00260.00260.002660,000
Oct 28, 20240.00250.00250.00240.00240.0024504,255
Oct 25, 20240.00250.00250.00240.00250.002521,042
Oct 24, 20240.00260.00260.00260.00260.002690,000
Oct 23, 20240.00250.00250.00250.00250.0025-
Oct 22, 20240.00280.00280.00250.00250.0025382,804
Oct 21, 20240.00250.00270.00250.00270.002710,786
Oct 18, 20240.00250.00250.00250.00250.0025-
Oct 17, 20240.00250.00250.00250.00250.0025-
Oct 16, 20240.00250.00250.00250.00250.00252,200
Oct 15, 20240.00270.00270.00250.00250.002581,918
Oct 14, 20240.00240.00270.00240.00270.00274,720
Oct 11, 20240.00240.00260.00240.00240.002444,591
Oct 10, 20240.00250.00290.00250.00290.0029500,090
Oct 9, 20240.00250.00250.00250.00250.002521,857
Oct 8, 20240.00270.00270.00250.00250.002521,806
Oct 7, 20240.00260.00260.00260.00260.0026100
Oct 4, 20240.00260.00260.00260.00260.002610,132
Oct 3, 20240.00240.00240.00240.00240.0024-
Oct 2, 20240.00240.00270.00240.00240.00242,336
Oct 1, 20240.00290.00290.00260.00260.0026600
Sep 30, 20240.00250.00290.00250.00290.0029621,139
Sep 27, 20240.00270.00290.00270.00290.002987,378
Sep 26, 20240.00290.00290.00260.00270.0027115,511
Sep 25, 20240.00260.00300.00260.00300.0030261,012
Sep 24, 20240.00260.00260.00240.00260.00263,650
Sep 23, 20240.00280.00280.00230.00230.00232,172,064
Sep 20, 20240.00240.00240.00240.00240.002429,650
Sep 19, 20240.00250.00250.00250.00250.002520,000
Sep 18, 20240.00260.00260.00260.00260.00263,846
Sep 17, 20240.00260.00270.00240.00240.0024340,350
Sep 16, 20240.00250.00250.00230.00230.0023200,688
Sep 13, 20240.00260.00260.00260.00260.0026-
Sep 12, 20240.00260.00260.00260.00260.002642,963
Sep 11, 20240.00260.00260.00260.00260.00261,315
Sep 10, 20240.00220.00280.00220.00280.00281,190,055
Sep 9, 20240.00220.00250.00220.00250.0025180,894
Sep 6, 20240.00210.00250.00210.00250.0025376,066
Sep 5, 20240.00220.00230.00220.00230.0023269,100
Sep 4, 20240.00230.00230.00230.00230.002310,550
Sep 3, 20240.00210.00210.00210.00210.0021350
Aug 30, 20240.00220.00220.00220.00220.0022-
Aug 29, 20240.00220.00220.00220.00220.0022-
Aug 28, 20240.00220.00220.00220.00220.0022-
Aug 27, 20240.00220.00220.00220.00220.0022214,225
Aug 26, 20240.00230.00230.00210.00230.0023357,100
Aug 23, 20240.00260.00260.00250.00250.002555,000
Aug 22, 20240.00260.00260.00260.00260.002689,000
Aug 21, 20240.00260.00260.00260.00260.0026-
Aug 20, 20240.00260.00260.00260.00260.0026757
Aug 19, 20240.00240.00240.00240.00240.0024-
Aug 16, 20240.00270.00270.00240.00240.0024175,292
Aug 15, 20240.00230.00230.00210.00210.0021100,005
Aug 14, 20240.00250.00250.00250.00250.002525,000
Aug 13, 20240.00250.00250.00250.00250.002525,050
Aug 12, 20240.00210.00210.00210.00210.0021100,000
Aug 9, 20240.00210.00270.00210.00270.0027315,117
Aug 8, 20240.00270.00270.00210.00270.0027397,236
Aug 7, 20240.00270.00270.00240.00270.002737,060
Aug 6, 20240.00270.00270.00270.00270.00275,000
Aug 5, 20240.00210.00270.00210.00270.002772,287
Aug 2, 20240.00240.00270.00240.00270.002760,000
Aug 1, 20240.00230.00230.00230.00230.0023-
Jul 31, 20240.00240.00240.00220.00230.0023469,746
Jul 30, 20240.00270.00270.00270.00270.0027-
Jul 29, 20240.00240.00270.00240.00270.002771,300
Jul 26, 20240.00260.00260.00250.00250.0025265,050
Jul 25, 20240.00280.00280.00280.00280.0028-
Jul 24, 20240.00280.00280.00280.00280.0028500,000
Jul 23, 20240.00240.00280.00240.00280.002877,000
Jul 22, 20240.00280.00280.00250.00280.0028225,204
Jul 19, 20240.00270.00290.00270.00290.002950,019
Jul 18, 20240.00260.00280.00260.00280.0028254,641
Jul 17, 20240.00250.00260.00250.00260.002645,100
Jul 16, 20240.00230.00250.00230.00250.002511,280
Jul 15, 20240.00260.00260.00260.00260.002632,711
Jul 12, 20240.00230.00260.00230.00260.002675,620
Jul 11, 20240.00240.00240.00240.00240.0024330
Jul 10, 20240.00240.00260.00240.00240.00247,602
Jul 9, 20240.00250.00290.00170.00290.00293,345,003
Jul 8, 20240.00220.00220.00220.00220.00224,052
Jul 5, 20240.00220.00220.00220.00220.0022200,000
Jul 3, 20240.00220.00220.00220.00220.0022164,020
Jul 2, 20240.00250.00250.00250.00250.0025-
Jul 1, 20240.00250.00250.00250.00250.0025150
Jun 28, 20240.00260.00290.00260.00290.002987,342
Jun 27, 20240.00290.00290.00260.00290.0029201,000
Jun 26, 20240.00270.00280.00220.00280.0028160,500
Jun 25, 20240.00270.00270.00250.00270.0027102,310
Jun 24, 20240.00270.00270.00240.00270.0027574,600
Jun 21, 20240.00270.00280.00270.00270.0027102,004
Jun 20, 20240.00240.00240.00240.00240.002410,000
Jun 18, 20240.00200.00200.00200.00200.0020-
Jun 17, 20240.00280.00280.00200.00200.00201,437,488
Jun 14, 20240.00270.00270.00270.00270.002763,572
Jun 13, 20240.00250.00250.00250.00250.00255,220
Jun 12, 20240.00260.00260.00260.00260.00266,000
Jun 11, 20240.00250.00280.00250.00280.00281,042,200
Jun 10, 20240.00230.00240.00230.00240.0024666,872
Jun 7, 20240.00270.00270.00270.00270.0027-
Jun 6, 20240.00250.00270.00250.00270.00271,016,220
Jun 5, 20240.00230.00260.00230.00250.002551,191
Jun 4, 20240.00210.00260.00210.00250.0025332,300
Jun 3, 20240.00200.00230.00200.00220.0022300,444
May 31, 20240.00250.00250.00220.00220.00221,176,150
May 30, 20240.00280.00280.00250.00250.0025450,200
May 29, 20240.00250.00280.00240.00280.00281,627,470
May 28, 20240.00290.00290.00290.00290.002910,021
May 24, 20240.00250.00290.00250.00290.0029235,970
May 23, 20240.00280.00300.00260.00290.0029703,200
May 22, 20240.00240.00280.00220.00230.0023644,500
May 21, 20240.00230.00280.00230.00280.00288,272
May 20, 20240.00260.00300.00250.00250.0025968,576
May 17, 20240.00220.00280.00220.00260.002659,535
May 16, 20240.00200.00330.00200.00330.00333,760,707
May 15, 20240.00220.00240.00200.00220.0022522,588
May 14, 20240.00190.00210.00190.00200.0020402,693
May 13, 20240.00190.00210.00190.00190.001957,510
May 10, 20240.00190.00200.00190.00190.0019220,476
May 9, 20240.00220.00220.00220.00220.0022-
May 8, 20240.00210.00220.00210.00220.00222,200
May 7, 20240.00210.00220.00190.00220.002216,429
May 6, 20240.00230.00230.00180.00180.001890,775
May 3, 20240.00200.00230.00180.00230.0023313,511
May 2, 20240.00210.00210.00210.00210.0021191
Waiting for permission
Allow microphone access to enable voice search

Try again.