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

Allied Corp (OP: ALID )

0.1080 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 13, 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 (%)
Aug 31, 2020 1.550 1.990 1.550 1.550 3,642 +0.00(+0.00%)
Aug 28, 2020 2.100 2.240 1.000 1.550 28,900 -0.72(-31.57%)
Aug 27, 2020 2.250 2.300 2.250 2.265 9,617 +0.07(+3.38%)
Aug 26, 2020 2.050 2.390 2.025 2.191 66,818 +0.25(+12.94%)
Aug 25, 2020 2.070 4.490 1.780 1.940 165,159 +0.16(+8.99%)
Aug 24, 2020 1.425 4.500 1.425 1.780 51,005 +0.43(+31.85%)
Aug 07, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 03, 2020 1.550 1.550 1.350 1.350 3,213 -0.20(-12.90%)
Jul 31, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 22, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 0 -0.05(-3.33%)
Jul 16, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 15, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 14, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.500 60 +0.00(+0.00%)
Jul 10, 2020 1.500 1.500 1.500 1.500 200 +0.49(+48.51%)
Jul 09, 2020 1.350 1.350 1.010 1.010 220 -0.49(-32.67%)
Jul 08, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 01, 2020 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Jun 30, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 29, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 26, 2020 1.540 1.540 1.540 4 +0.00(+0.00%)
Jun 25, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 24, 2020 1.540 1.540 1.540 39 +0.00(+0.00%)
Jun 22, 2020 1.540 1.540 1.540 0 +0.04(+2.67%)
Jun 15, 2020 1.500 1.500 1.500 0 +0.15(+11.11%)
Jun 12, 2020 1.350 1.350 1.350 3 +0.00(+0.00%)
Jun 11, 2020 1.550 1.550 1.350 1.350 360 -0.20(-12.90%)
Jun 10, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 09, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 08, 2020 1.500 1.550 1.300 1.550 1,871 +0.55(+55.00%)
Jun 05, 2020 1.000 1.000 1.000 1.000 900 -0.50(-33.33%)
Jun 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 01, 2020 1.500 1.500 1.500 35 +0.00(+0.00%)
May 27, 2020 1.500 1.500 1.500 0 +0.50(+50.00%)
May 22, 2020 1.000 1.000 1.000 0 -0.41(-29.08%)
May 15, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
May 14, 2020 1.410 1.410 1.410 6 +0.00(+0.00%)
May 13, 2020 1.410 1.410 1.410 20 +0.00(+0.00%)
Apr 24, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 27, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 26, 2020 1.410 1.410 1.410 1.410 100 -0.06(-4.08%)
Mar 12, 2020 1.470 1.470 1.470 0 -0.08(-5.16%)
Mar 10, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 05, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 03, 2020 1.550 1.550 1.550 0 +0.04(+2.65%)
Feb 28, 2020 1.510 1.510 1.510 0 -0.04(-2.58%)
Feb 19, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 06, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 31, 2019 1.550 1.550 1.550 0 +0.04(+2.65%)
Dec 27, 2019 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 11, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
Nov 29, 2019 1.480 1.480 1.480 0 +0.01(+0.68%)
Nov 27, 2019 1.470 1.470 1.470 20 +0.00(+0.00%)
Nov 15, 2019 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 12, 2019 1.470 1.470 1.470 0 +0.07(+5.00%)
Nov 06, 2019 1.400 1.400 1.400 0 -0.10(-6.67%)
Oct 17, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 15, 2019 1.500 1.500 1.500 0 +0.01(+0.67%)
Oct 11, 2019 1.490 1.490 1.490 0 +0.23(+18.25%)
Oct 08, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Oct 07, 2019 1.260 1.260 1.260 1.260 200 +0.00(+0.00%)
Oct 04, 2019 1.260 1.260 1.260 1.260 100 -0.24(-16.00%)
Sep 26, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 24, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 19, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Sep 16, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 13, 2019 1.400 1.500 1.400 1.400 3,400 -0.04(-2.68%)
Sep 11, 2019 1.438 1.438 1.438 0 -0.96(-40.06%)
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.