Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Corp (OP: ALID )

0.0492 +0.0020 (+4.24%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0471 0.0492 0.0471 0.0492 3,254 +0.00(+4.24%)
Sep 19, 2024 0.0617 0.0709 0.0472 0.0472 59,937 -0.01(-22.62%)
Sep 18, 2024 0.0680 0.0889 0.0560 0.0610 33,581 +0.00(+0.00%)
Sep 17, 2024 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Sep 16, 2024 0.0610 0.0610 0.0610 0.0610 100 +0.00(+0.00%)
Sep 13, 2024 0.0610 0.0610 0.0610 0.0610 200 -0.03(-31.38%)
Sep 11, 2024 0.0889 0 +0.03(+41.79%)
Sep 10, 2024 0.0610 0.0940 0.0610 0.0627 21,368 +0.00(+2.79%)
Sep 09, 2024 0.0610 0.0610 0.0610 0.0610 310 +0.00(+0.00%)
Sep 06, 2024 0.0610 0.0610 0.0610 0.0610 2,646 -0.03(-35.79%)
Sep 05, 2024 0.0950 0.0950 0.0950 0.0950 500 +0.03(+51.52%)
Sep 03, 2024 0.0627 0 -0.03(-34.00%)
Aug 30, 2024 0.0610 0.0950 0.0610 0.0950 750 +0.02(+35.71%)
Aug 29, 2024 0.0780 0.0780 0.0700 0.0700 900 +0.00(+6.06%)
Aug 28, 2024 0.0660 0.0660 0.0660 0.0660 8,199 -0.01(-14.29%)
Aug 26, 2024 0.0770 57 +0.01(+10.00%)
Aug 23, 2024 0.0780 0.0780 0.0700 0.0700 1,100 -0.00(-1.41%)
Aug 22, 2024 0.0720 0.0844 0.0710 0.0710 15,000 -0.02(-23.66%)
Aug 21, 2024 0.0989 0.0989 0.0930 0.0930 10,510 +0.01(+8.77%)
Aug 20, 2024 0.0855 0.0855 0.0855 0.0855 100 -0.01(-14.24%)
Aug 19, 2024 0.0997 0.0997 0.0997 0.0997 6,600 -0.00(-0.30%)
Aug 16, 2024 0.1334 0.1334 0.0671 0.1000 284,716 -0.03(-23.66%)
Aug 15, 2024 0.1355 0.1355 0.1310 0.1310 2,217 -0.01(-9.22%)
Aug 14, 2024 0.1443 0.1443 0.1443 0.1443 5,000 +0.00(+0.00%)
Aug 13, 2024 0.1443 0.1443 0.1443 0.1443 100 -0.03(-15.12%)
Aug 12, 2024 0.1310 0.1700 0.1310 0.1700 2,407 +0.04(+29.77%)
Aug 09, 2024 0.1500 0.1500 0.1310 0.1310 4,006 +0.00(+0.00%)
Aug 08, 2024 0.1310 0.1310 0.1310 0.1310 1,420 +0.00(+0.00%)
Aug 07, 2024 0.1310 0.1310 0.1310 0.1310 340 -0.01(-4.17%)
Aug 06, 2024 0.1367 0.1367 0.1367 0.1367 140 +0.01(+4.35%)
Aug 05, 2024 0.1310 0.1737 0.1310 0.1310 500 -0.00(-0.76%)
Aug 02, 2024 0.1524 0.1524 0.1320 0.1320 1,858 -0.04(-24.01%)
Aug 01, 2024 0.1737 0.1737 0.1737 0.1737 300 +0.03(+21.89%)
Jul 31, 2024 0.1640 0.1640 0.1425 0.1425 7,050 -0.00(-1.79%)
Jul 30, 2024 0.1451 0.1451 0.1451 0.1451 143 -0.02(-14.65%)
Jul 29, 2024 0.1700 0.1700 0.1310 0.1700 834 +0.04(+29.77%)
Jul 26, 2024 0.1505 0.1505 0.1310 0.1310 12,652 -0.04(-22.94%)
Jul 25, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.01(+8.97%)
Jul 24, 2024 0.1600 0.1600 0.1410 0.1560 800 +0.02(+19.08%)
Jul 23, 2024 0.1560 0.1560 0.1310 0.1310 854 -0.03(-18.12%)
Jul 22, 2024 0.1600 0.1600 0.1310 0.1600 6,390 +0.01(+9.59%)
Jul 18, 2024 0.1460 0 +0.01(+11.45%)
Jul 17, 2024 0.1300 0.1560 0.1300 0.1310 2,185 +0.00(+0.77%)
Jul 16, 2024 0.1300 0.1555 0.1300 0.1300 2,008 -0.03(-18.75%)
Jul 12, 2024 0.1600 0 +0.03(+23.08%)
Jul 11, 2024 0.1600 0.1600 0.1300 0.1300 525 -0.03(-16.40%)
Jul 10, 2024 0.1600 0.1810 0.1300 0.1555 11,351 +0.02(+11.07%)
Jul 09, 2024 0.1400 0.1400 0.1400 0.1400 3,350 -0.02(-12.50%)
Jul 08, 2024 0.1600 0.1600 0.1400 0.1600 4,481 -0.02(-11.60%)
Jul 05, 2024 0.1438 0.1810 0.0850 0.1810 20,784 +0.06(+44.80%)
Jul 02, 2024 0.1250 0 +0.03(+35.87%)
Jul 01, 2024 0.0950 0.1085 0.0920 0.0920 10,520 -0.05(-36.02%)
Jun 28, 2024 0.1316 0.1438 0.1096 0.1438 1,010 +0.05(+51.37%)
Jun 27, 2024 0.0950 0.1316 0.0950 0.0950 1,158 -0.01(-11.38%)
Jun 26, 2024 0.1072 0.1072 0.0950 0.1072 200 -0.00(-2.19%)
Jun 25, 2024 0.1330 0.1330 0.0950 0.1096 65,966 -0.04(-26.84%)
Jun 24, 2024 0.1498 0.1498 0.1498 0.1498 120 -0.04(-20.74%)
Jun 21, 2024 0.1350 0.1897 0.1300 0.1890 71,596 +0.05(+40.00%)
Jun 20, 2024 0.1350 0.1350 0.1105 0.1350 125,001 +0.01(+10.20%)
Jun 18, 2024 0.1250 0.1350 0.0976 0.1225 40,610 +0.02(+22.50%)
Jun 17, 2024 0.1000 0.1000 0.1000 0.1000 100 -0.01(-7.41%)
Jun 13, 2024 0.1080 0 -0.03(-20.00%)
Jun 12, 2024 0.1350 0.1350 0.1140 0.1350 27,600 -0.01(-3.57%)
Jun 11, 2024 0.1400 0.1400 0.1310 0.1400 30,736 -0.05(-26.32%)
Jun 07, 2024 0.1900 0 +0.04(+27.95%)
Jun 06, 2024 0.1485 0.1485 0.1485 0.1485 500 -0.04(-21.43%)
Jun 05, 2024 0.1543 0.1890 0.1200 0.1890 11,019 +0.03(+18.12%)
Jun 04, 2024 0.1500 0.1600 0.1500 0.1600 1,365 +0.04(+33.33%)
Jun 03, 2024 0.1200 0.1200 0.1200 0.1200 671 -0.03(-20.79%)
May 30, 2024 0.1515 0 -0.02(-13.43%)
May 29, 2024 0.1756 0.1760 0.1200 0.1750 32,500 +0.04(+30.69%)
May 28, 2024 0.1756 0.1756 0.1200 0.1339 2,671 -0.02(-10.73%)
May 24, 2024 0.1350 0.1500 0.1200 0.1500 4,536 +0.03(+25.00%)
May 23, 2024 0.1200 0.1478 0.1200 0.1200 1,450 -0.03(-18.81%)
May 22, 2024 0.1757 0.1757 0.1478 0.1478 680 +0.00(+0.34%)
May 21, 2024 0.1480 0.1480 0.1473 0.1473 336 -0.03(-16.31%)
May 20, 2024 0.1368 0.1760 0.1200 0.1760 1,700 +0.06(+46.67%)
May 17, 2024 0.1300 0.1425 0.1200 0.1200 24,943 -0.03(-21.57%)
May 16, 2024 0.1530 0.1530 0.1530 0.1530 180 +0.02(+13.33%)
May 15, 2024 0.1350 0.1555 0.1350 0.1350 1,256 -0.02(-13.18%)
May 13, 2024 0.1555 0 +0.01(+5.57%)
May 10, 2024 0.1555 0.1760 0.1350 0.1473 1,056 -0.02(-11.10%)
May 09, 2024 0.1350 0.1657 0.1350 0.1657 1,400 +0.02(+11.81%)
May 08, 2024 0.1482 0.1482 0.1482 0.1482 571 -0.01(-7.08%)
May 07, 2024 0.1400 0.1595 0.1400 0.1595 2,966 +0.01(+10.00%)
May 06, 2024 0.1501 0.1501 0.1450 0.1450 9,200 +0.00(+0.00%)
May 03, 2024 0.1450 0.1739 0.1450 0.1450 2,590 -0.02(-14.10%)
May 01, 2024 0.1688 0 +0.01(+4.20%)
Apr 30, 2024 0.1620 0.1620 0.1620 0.1620 2,000 -0.01(-4.03%)
Apr 29, 2024 0.1739 0.1739 0.1450 0.1688 2,311 +0.01(+4.20%)
Apr 26, 2024 0.1620 0.1620 0.1450 0.1620 3,100 +0.01(+4.38%)
Apr 25, 2024 0.1670 0.1670 0.1450 0.1552 1,373 -0.03(-18.32%)
Apr 24, 2024 0.1739 0.2000 0.1725 0.1900 25,200 +0.05(+31.03%)
Apr 23, 2024 0.1500 0.1645 0.1450 0.1450 3,650 -0.03(-17.00%)
Apr 22, 2024 0.1747 0.1747 0.1500 0.1747 550 +0.01(+6.52%)
Apr 19, 2024 0.1310 0.1900 0.1310 0.1640 33,743 +0.00(+1.49%)
Apr 18, 2024 0.1550 0.1654 0.1550 0.1616 11,270 -0.01(-6.32%)
Apr 17, 2024 0.1795 0.1795 0.1725 0.1725 332 -0.01(-4.01%)
Apr 16, 2024 0.1797 0.1797 0.1501 0.1797 6,650 -0.01(-5.27%)
Apr 15, 2024 0.1897 0.1897 0.1897 0.1897 2,983 +0.04(+26.47%)
Apr 12, 2024 0.1500 0.1699 0.1500 0.1500 1,500 -0.02(-9.09%)
Apr 11, 2024 0.1780 0.1780 0.1575 0.1650 2,000 -0.02(-13.02%)
Apr 10, 2024 0.1000 0.2060 0.1000 0.1897 32,263 +0.05(+35.50%)
Apr 09, 2024 0.1250 0.1425 0.1000 0.1400 2,775 -0.01(-5.41%)
Apr 08, 2024 0.1000 0.1480 0.1000 0.1480 5,544 +0.03(+23.33%)
Apr 05, 2024 0.0600 0.1200 0.0600 0.1200 80,596 +0.04(+41.34%)
Apr 04, 2024 0.0461 0.0900 0.0461 0.0849 16,901 -0.00(-3.52%)
Apr 03, 2024 0.0880 0.0880 0.0550 0.0880 3,000 +0.02(+33.33%)
Apr 02, 2024 0.0845 0.0890 0.0550 0.0660 28,814 -0.02(-19.51%)
Apr 01, 2024 0.0750 0.0890 0.0750 0.0820 25,656 +0.02(+26.15%)
Mar 28, 2024 0.0650 0.0715 0.0650 0.0650 7,845 +0.00(+0.00%)
Mar 27, 2024 0.0765 0.0765 0.0650 0.0650 310 -0.00(-4.27%)
Mar 26, 2024 0.0679 0.0679 0.0679 0.0679 500 +0.00(+0.00%)
Mar 25, 2024 0.0815 0.0815 0.0650 0.0679 810 +0.00(+4.46%)
Mar 22, 2024 0.0650 0.0650 0.0650 0.0650 810 -0.00(-4.27%)
Mar 20, 2024 0.0679 0 +0.01(+23.45%)
Mar 19, 2024 0.0650 0.0765 0.0550 0.0550 685 -0.02(-28.10%)
Mar 18, 2024 0.0550 0.0980 0.0550 0.0765 3,140 +0.02(+39.09%)
Mar 15, 2024 0.0500 0.0980 0.0440 0.0550 4,866 -0.00(-2.14%)
Mar 14, 2024 0.0604 0.0604 0.0500 0.0562 410 -0.00(-6.33%)
Mar 13, 2024 0.0600 0.0604 0.0500 0.0600 1,921 +0.01(+20.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 1,420 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 910 -0.01(-16.67%)
Mar 08, 2024 0.0650 0.0790 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2024 0.0560 0.0720 0.0411 0.0600 21,536 -0.00(-1.32%)
Mar 06, 2024 0.0500 0.0690 0.0411 0.0608 86,904 -0.01(-11.88%)
Mar 05, 2024 0.0230 0.0700 0.0230 0.0690 132,506 +0.03(+63.51%)
Mar 04, 2024 0.0216 0.0422 0.0216 0.0422 49,516 -0.00(-4.09%)
Mar 01, 2024 0.0310 0.0440 0.0211 0.0440 56,354 +0.01(+41.94%)
Feb 29, 2024 0.0391 0.0391 0.0310 0.0310 4,557 -0.01(-20.72%)
Feb 28, 2024 0.0436 0.0471 0.0310 0.0391 29,260 -0.00(-2.25%)
Feb 27, 2024 0.0400 0.0436 0.0400 0.0400 46,305 -0.00(-3.38%)
Feb 26, 2024 0.0414 0.0472 0.0414 0.0414 14,867 -0.01(-13.57%)
Feb 23, 2024 0.0414 0.0479 0.0414 0.0479 4,018 +0.00(+1.48%)
Feb 22, 2024 0.0472 0.0472 0.0414 0.0472 2,100 +0.01(+13.46%)
Feb 21, 2024 0.0454 0.0477 0.0416 0.0416 11,851 -0.00(-8.37%)
Feb 20, 2024 0.0551 0.0585 0.0454 0.0454 32,219 +0.00(+0.00%)
Feb 16, 2024 0.0454 0.0454 0.0454 0.0454 4,178 +0.00(+0.00%)
Feb 15, 2024 0.0554 0.0554 0.0454 0.0454 1,680 +0.00(+0.44%)
Feb 14, 2024 0.0560 0.0680 0.0452 0.0452 88,682 -0.02(-28.25%)
Feb 13, 2024 0.0660 0.0660 0.0630 0.0630 16,808 +0.00(+0.00%)
Feb 12, 2024 0.0630 0.0660 0.0630 0.0630 3,815 -0.00(-2.33%)
Feb 09, 2024 0.0735 0.0735 0.0640 0.0645 25,247 -0.00(-6.52%)
Feb 08, 2024 0.0720 0.0720 0.0690 0.0690 840 +0.00(+0.00%)
Feb 07, 2024 0.0690 0.0735 0.0690 0.0690 1,066 -0.00(-6.12%)
Feb 06, 2024 0.0690 0.0735 0.0690 0.0735 1,683 +0.00(+3.09%)
Feb 05, 2024 0.0713 0.0713 0.0690 0.0713 2,050 -0.00(-0.56%)
Feb 02, 2024 0.0717 0.0730 0.0717 0.0717 1,870 +0.00(+3.91%)
Feb 01, 2024 0.0710 0.0710 0.0690 0.0690 1,100 -0.00(-1.71%)
Jan 31, 2024 0.0710 0.0710 0.0702 0.0702 6,702 +0.00(+0.00%)
Jan 30, 2024 0.0720 0.0750 0.0690 0.0702 3,450 -0.00(-6.40%)
Jan 29, 2024 0.0780 0.0780 0.0690 0.0750 5,523 +0.01(+8.70%)
Jan 26, 2024 0.0740 0.0740 0.0690 0.0690 1,615 -0.01(-9.80%)
Jan 25, 2024 0.0765 0.0765 0.0690 0.0765 1,150 +0.01(+10.87%)
Jan 24, 2024 0.0750 0.0750 0.0690 0.0690 10,003 -0.00(-2.82%)
Jan 23, 2024 0.0700 0.0750 0.0700 0.0710 960 +0.00(+1.43%)
Jan 22, 2024 0.0750 0.0880 0.0700 0.0700 4,950 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0700 0.0700 10,000 -0.01(-9.33%)
Jan 17, 2024 0.0772 10 +0.01(+7.22%)
Jan 16, 2024 0.0740 0.0772 0.0710 0.0720 15,193 -0.02(-23.40%)
Jan 12, 2024 0.0880 0.0940 0.0670 0.0940 5,516 +0.00(+0.00%)
Jan 11, 2024 0.0620 0.0940 0.0620 0.0940 4,591 +0.03(+42.42%)
Jan 10, 2024 0.0611 0.0940 0.0611 0.0660 3,330 -0.03(-29.79%)
Jan 08, 2024 0.0940 0 -0.00(-1.98%)
Jan 05, 2024 0.0960 0.0960 0.0722 0.0959 2,800 +0.00(+2.02%)
Jan 04, 2024 0.0786 0.0940 0.0786 0.0940 1,000 -0.00(-2.08%)
Jan 03, 2024 0.0786 0.0960 0.0786 0.0960 1,000 +0.02(+19.25%)
Jan 02, 2024 0.0650 0.0960 0.0650 0.0805 20,151 -0.00(-5.29%)
Dec 29, 2023 0.0561 0.0850 0.0500 0.0850 189,140 +0.01(+20.57%)
Dec 28, 2023 0.0865 0.0865 0.0650 0.0705 11,255 -0.01(-14.02%)
Dec 27, 2023 0.0940 0.1058 0.0750 0.0820 6,040 -0.01(-12.77%)
Dec 26, 2023 0.0750 0.0970 0.0710 0.0940 8,604 -0.01(-11.32%)
Dec 22, 2023 0.0620 0.1170 0.0620 0.1060 21,801 +0.02(+17.78%)
Dec 21, 2023 0.0610 0.0900 0.0610 0.0900 32,561 -0.01(-13.79%)
Dec 20, 2023 0.1138 0.1138 0.0682 0.1044 10,950 +0.01(+6.53%)
Dec 19, 2023 0.0751 0.0980 0.0751 0.0980 2,160 +0.00(+0.00%)
Dec 18, 2023 0.0751 0.0980 0.0751 0.0980 3,140 -0.02(-14.11%)
Dec 15, 2023 0.1131 0.1141 0.0750 0.1141 6,050 +0.00(+0.97%)
Dec 14, 2023 0.0900 0.1130 0.0561 0.1130 27,738 +0.03(+43.95%)
Dec 13, 2023 0.0890 0.0980 0.0561 0.0785 3,654 +0.00(+0.51%)
Dec 12, 2023 0.0818 0.1000 0.0635 0.0781 4,351 +0.02(+23.97%)
Dec 11, 2023 0.0870 0.0961 0.0620 0.0630 3,635 -0.03(-34.38%)
Dec 08, 2023 0.0989 0.0989 0.0682 0.0960 4,914 +0.04(+62.16%)
Dec 07, 2023 0.0836 0.0990 0.0592 0.0592 29,786 -0.04(-40.20%)
Dec 06, 2023 0.0900 0.0990 0.0677 0.0990 19,660 +0.02(+30.26%)
Dec 05, 2023 0.0710 0.0990 0.0710 0.0760 11,559 -0.01(-14.61%)
Dec 04, 2023 0.0890 0.0890 0.0710 0.0890 14,820 +0.02(+23.61%)
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.