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

Allied Corp (OP: ALID )

0.1620 -0.0068 (-4.03%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 30, 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 (%)
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.