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

Allied Corp (OP: ALID )

0.1600 +0.0400 (+33.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 4, 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 (%)
Nov 30, 2023 0.1000 0.1000 0.0780 0.0880 19,430 -0.01(-8.24%)
Nov 29, 2023 0.0850 0.0959 0.0850 0.0959 2,819 -0.00(-3.62%)
Nov 28, 2023 0.0995 0.0995 0.0770 0.0995 50,564 +0.01(+13.07%)
Nov 27, 2023 0.0995 0.0995 0.0834 0.0880 6,148 +0.00(+5.52%)
Nov 24, 2023 0.0995 0.0995 0.0834 0.0834 3,700 -0.01(-14.90%)
Nov 22, 2023 0.0895 0.0980 0.0888 0.0980 4,700 -0.00(-2.00%)
Nov 21, 2023 0.1070 0.1080 0.0770 0.1000 31,832 +0.00(+0.10%)
Nov 20, 2023 0.1111 0.1299 0.0850 0.0999 18,635 -0.00(-1.09%)
Nov 17, 2023 0.1500 0.2028 0.0680 0.1010 476,462 -0.14(-57.74%)
Nov 16, 2023 0.2000 0.2490 0.1500 0.2390 11,603 +0.06(+32.78%)
Nov 15, 2023 0.1230 0.1800 0.0803 0.1800 134,814 +0.03(+17.57%)
Nov 14, 2023 0.1363 0.1700 0.1363 0.1531 1,333 -0.01(-4.25%)
Nov 13, 2023 0.1540 0.1599 0.1025 0.1599 2,574 +0.01(+3.83%)
Nov 10, 2023 0.1540 0.1700 0.1540 0.1540 1,058 -0.02(-9.41%)
Nov 09, 2023 0.1700 0.1700 0.1670 0.1700 760 -0.01(-5.97%)
Nov 08, 2023 0.1540 0.1808 0.1540 0.1808 900 -0.01(-4.69%)
Nov 07, 2023 0.1400 0.1897 0.1400 0.1897 50,009 +0.06(+43.17%)
Nov 06, 2023 0.1325 0.1400 0.1325 0.1325 2,164 +0.01(+6.00%)
Nov 03, 2023 0.1306 0.1400 0.1250 0.1250 4,335 -0.02(-10.71%)
Nov 02, 2023 0.1554 0.1554 0.1210 0.1400 8,661 -0.02(-9.91%)
Nov 01, 2023 0.1554 0.1554 0.1554 0.1554 250 +0.01(+7.17%)
Oct 31, 2023 0.1460 0.1460 0.1450 0.1450 4,205 -0.02(-14.56%)
Oct 30, 2023 0.1450 0.1697 0.1450 0.1697 3,000 +0.00(+0.41%)
Oct 27, 2023 0.1554 0.1690 0.1460 0.1690 6,657 +0.03(+19.86%)
Oct 26, 2023 0.1500 0.1554 0.1410 0.1410 600 -0.01(-6.00%)
Oct 25, 2023 0.1430 0.1697 0.1410 0.1500 6,501 +0.01(+4.90%)
Oct 24, 2023 0.1430 0.1430 0.1430 0.1430 1,500 +0.00(+0.00%)
Oct 23, 2023 0.1430 0.1430 0.1430 0.1430 500 -0.01(-8.57%)
Oct 20, 2023 0.1564 0.1564 0.1564 0.1564 325 +0.00(+0.00%)
Oct 19, 2023 0.1565 0.1565 0.1564 0.1564 270 +0.01(+9.37%)
Oct 18, 2023 0.1430 0.1430 0.1430 0.1430 160 +0.00(+0.00%)
Oct 17, 2023 0.1710 0.1710 0.1430 0.1430 270 -0.03(-16.37%)
Oct 16, 2023 0.1990 0.1990 0.1530 0.1710 750 -0.01(-7.57%)
Oct 13, 2023 0.1990 0.1990 0.1430 0.1850 3,665 -0.01(-7.04%)
Oct 12, 2023 0.1845 0.1990 0.1410 0.1990 934 +0.03(+20.61%)
Oct 11, 2023 0.1640 0.1980 0.1640 0.1650 5,407 -0.04(-17.50%)
Oct 10, 2023 0.1820 0.2000 0.1640 0.2000 1,075 +0.00(+0.00%)
Oct 09, 2023 0.1640 0.2000 0.1640 0.2000 9,731 +0.03(+20.48%)
Oct 06, 2023 0.1985 0.1990 0.1660 0.1660 686 -0.02(-11.23%)
Oct 05, 2023 0.1870 0.1870 0.1870 0.1870 100 +0.02(+14.02%)
Oct 04, 2023 0.1755 0.1985 0.1640 0.1640 796 -0.03(-17.38%)
Oct 03, 2023 0.1870 0.1985 0.1640 0.1985 500 +0.02(+10.28%)
Oct 02, 2023 0.1640 0.1985 0.1640 0.1800 535 +0.01(+8.43%)
Sep 29, 2023 0.2043 0.2043 0.1660 0.1660 2,900 -0.02(-8.79%)
Sep 28, 2023 0.1820 0.1820 0.1820 0.1820 115 -0.01(-4.46%)
Sep 27, 2023 0.1905 0.1905 0.1905 0.1905 600 -0.01(-4.75%)
Sep 26, 2023 0.1660 0.2000 0.1640 0.2000 1,191 +0.03(+20.48%)
Sep 25, 2023 0.1788 0.1660 0.1660 0.1660 754 -0.04(-18.75%)
Sep 22, 2023 0.1660 0.2170 0.1660 0.2043 1,466 -0.01(-5.85%)
Sep 21, 2023 0.2170 0.2170 0.2157 0.2170 1,100 +0.05(+30.72%)
Sep 20, 2023 0.1660 0.1660 0.1660 0.1660 100 -0.05(-23.04%)
Sep 19, 2023 0.2157 0.2157 0.2157 0.2157 100 +0.01(+5.58%)
Sep 18, 2023 0.1965 0.2100 0.1640 0.2043 2,643 -0.01(-3.31%)
Sep 15, 2023 0.1955 0.2113 0.1640 0.2113 3,440 +0.00(+0.00%)
Sep 14, 2023 0.1965 0.2113 0.1640 0.2113 3,407 -0.01(-2.63%)
Sep 11, 2023 0.2170 30 +0.01(+3.33%)
Sep 08, 2023 0.1545 0.2170 0.1545 0.2100 1,650 -0.02(-7.49%)
Sep 07, 2023 0.1910 0.2280 0.1540 0.2270 3,550 +0.06(+37.58%)
Sep 06, 2023 0.1955 0.2280 0.1630 0.1650 2,670 -0.03(-13.84%)
Sep 05, 2023 0.1410 0.2190 0.1410 0.1915 3,546 -0.02(-10.14%)
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.