U.S. markets closed

Allied Energy Corporation (AGYP)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0019-0.0003 (-13.64%)
Al cierre: 03:53PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.00190.00200.00190.00190.0019220,476
09 may 20240.00220.00220.00220.00220.0022-
08 may 20240.00210.00220.00210.00220.00222,200
07 may 20240.00210.00220.00190.00220.002216,429
06 may 20240.00230.00230.00180.00180.001890,775
03 may 20240.00200.00230.00180.00230.0023313,511
02 may 20240.00210.00210.00210.00210.0021191
01 may 20240.00250.00280.00160.00250.00252,494,622
30 abr 20240.00210.00280.00210.00280.002835,018
29 abr 20240.00210.00250.00200.00240.0024214,488
26 abr 20240.00250.00250.00210.00210.002134,110
25 abr 20240.00230.00250.00230.00230.0023110,024
24 abr 20240.00210.00210.00170.00210.0021491,216
23 abr 20240.00200.00240.00160.00210.00211,209,603
22 abr 20240.00230.00290.00200.00200.00209,423,800
19 abr 20240.00260.00270.00220.00220.002238,300
18 abr 20240.00360.00360.00240.00240.00242,310,788
17 abr 20240.00350.00350.00330.00330.0033295,500
16 abr 20240.00320.00400.00320.00400.00401,016,453
15 abr 20240.00300.00430.00300.00390.00393,491,205
12 abr 20240.00320.00320.00250.00310.00312,032,500
11 abr 20240.00190.00700.00190.00340.003413,419,550
10 abr 20240.00220.00220.00220.00220.00227,500
09 abr 20240.00210.00230.00210.00230.0023139,992
08 abr 20240.00210.00210.00210.00210.00211,008
05 abr 20240.00240.00240.00190.00210.0021914,000
04 abr 20240.00190.00240.00190.00240.00241,455,013
03 abr 20240.00220.00220.00190.00190.001930,785
02 abr 20240.00230.00230.00230.00230.0023-
01 abr 20240.00210.00230.00210.00230.002355,136
28 mar 20240.00200.00230.00200.00230.0023485,785
27 mar 20240.00210.00220.00210.00220.002214,950
26 mar 20240.00210.00220.00200.00210.00211,280
25 mar 20240.00230.00230.00190.00190.001911,660
22 mar 20240.00250.00250.00200.00200.0020492,520
21 mar 20240.00200.00250.00200.00250.0025306,695
20 mar 20240.00220.00230.00200.00200.00201,001,000
19 mar 20240.00240.00240.00240.00240.002422,000
18 mar 20240.00200.00200.00180.00180.0018501,500
15 mar 20240.00290.00290.00160.00170.00171,971,290
14 mar 20240.00200.00300.00200.00250.00253,795,401
13 mar 20240.00250.00250.00220.00220.0022159,050
12 mar 20240.00260.00260.00240.00260.0026482,000
11 mar 20240.00280.00290.00260.00260.0026240,578
08 mar 20240.00300.00300.00230.00230.0023174,500
07 mar 20240.00300.00350.00290.00300.00302,777,689
06 mar 20240.00300.00300.00300.00300.0030150,000
05 mar 20240.00300.00300.00300.00300.0030-
04 mar 20240.00200.00300.00200.00300.0030600,786
01 mar 20240.00220.00220.00220.00220.00221,127
29 feb 20240.00250.00250.00250.00250.002529,000
28 feb 20240.00250.00270.00250.00250.0025402,350
27 feb 20240.00200.00270.00200.00250.00251,664,000
26 feb 20240.00200.00220.00180.00200.0020302,700
23 feb 20240.00180.00200.00160.00170.0017836,000
22 feb 20240.00180.00180.00180.00180.0018200,208
21 feb 20240.00170.00200.00170.00170.001753,050
20 feb 20240.00200.00310.00130.00140.00145,061,476
16 feb 20240.00200.00390.00200.00230.0023591,783
15 feb 20240.00210.00210.00200.00200.002050,204
14 feb 20240.00180.00200.00180.00200.0020229,837
13 feb 20240.00150.00150.00150.00150.0015205
12 feb 20240.00160.00210.00160.00180.00182,533,348
09 feb 20240.00140.00150.00140.00150.0015210,120
08 feb 20240.00210.00210.00130.00150.00157,867,182
07 feb 20240.00190.00210.00190.00210.0021233,238
06 feb 20240.00170.00210.00170.00210.0021141,947
05 feb 20240.00200.00200.00180.00180.0018330,965
02 feb 20240.00190.00190.00190.00190.00195,000
01 feb 20240.00220.00220.00160.00200.0020611,025
31 ene 20240.00220.00220.00220.00220.0022302
30 ene 20240.00200.00220.00190.00200.00201,900,310
29 ene 20240.00250.00250.00200.00200.0020954,813
26 ene 20240.00270.00280.00250.00250.00251,181,000
25 ene 20240.00240.00240.00190.00220.0022200,200
24 ene 20240.00280.00280.00270.00280.002836,000
23 ene 20240.00270.00340.00230.00260.0026680,659
22 ene 20240.00220.00220.00190.00200.0020103,680
19 ene 20240.00260.00380.00220.00260.0026111,258
18 ene 20240.00240.00400.00240.00400.004017,520
17 ene 20240.00260.00270.00240.00240.002465,372
16 ene 20240.00140.00260.00140.00250.0025131,043
12 ene 20240.00360.00360.00120.00270.002710,621,114
11 ene 20240.00210.00360.00210.00280.0028260,115
10 ene 20240.00270.00300.00180.00200.00201,020,456
09 ene 20240.00270.00270.00240.00240.0024313,908
08 ene 20240.00250.00300.00250.00250.002550,400
05 ene 20240.00250.00250.00250.00250.002546,005
04 ene 20240.00270.00270.00250.00250.0025505,741
03 ene 20240.00300.00300.00210.00220.00221,365,008
02 ene 20240.00270.00300.00270.00300.003056,700
29 dic 20230.00310.00340.00250.00270.0027572,511
28 dic 20230.00400.00440.00300.00310.0031228,377
27 dic 20230.00310.00400.00300.00320.0032449,662
26 dic 20230.00310.00340.00310.00340.003425,300
22 dic 20230.00310.00310.00310.00310.0031-
21 dic 20230.00380.00380.00290.00310.0031525,325
20 dic 20230.00380.00380.00380.00380.0038400
19 dic 20230.00360.00410.00330.00330.0033178,139
18 dic 20230.00350.00370.00330.00330.0033113,092
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...