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

Allied Corp (OP: ALID )

0.1339 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 28, 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, 2021 1.050 1.110 1.000 1.070 5,810 +0.02(+1.90%)
Aug 30, 2021 1.110 1.170 1.050 1.050 3,378 +0.02(+1.94%)
Aug 27, 2021 1.030 1.130 1.030 1.030 7,372 +0.00(+0.00%)
Aug 26, 2021 1.130 1.130 1.030 1.030 971 -0.10(-8.85%)
Aug 25, 2021 1.130 1.155 1.125 1.130 3,460 -0.02(-1.74%)
Aug 24, 2021 1.160 1.160 1.150 1.150 7,702 +0.00(+0.00%)
Aug 23, 2021 1.135 1.170 1.135 1.150 3,895 +0.02(+1.77%)
Aug 20, 2021 1.070 1.140 1.070 1.130 5,723 +0.06(+5.61%)
Aug 19, 2021 1.030 1.070 1.030 1.070 5,722 +0.01(+0.94%)
Aug 18, 2021 1.010 1.070 1.010 1.060 7,028 -0.02(-1.85%)
Aug 17, 2021 1.050 1.080 1.000 1.080 4,856 +0.03(+2.86%)
Aug 16, 2021 1.000 1.050 0.9300 1.050 2,113 +0.05(+5.00%)
Aug 13, 2021 1.070 1.085 1.000 1.000 7,948 -0.07(-6.54%)
Aug 12, 2021 1.075 1.075 1.060 1.070 3,602 -0.00(-0.47%)
Aug 11, 2021 1.060 1.090 1.060 1.075 6,014 -0.02(-1.38%)
Aug 10, 2021 1.150 1.150 1.000 1.090 14,044 +0.00(+0.00%)
Aug 09, 2021 1.050 1.180 1.050 1.090 22,713 +0.08(+7.92%)
Aug 06, 2021 1.000 1.100 0.9780 1.010 7,808 +0.02(+2.02%)
Aug 05, 2021 1.015 1.100 0.9800 0.9900 3,971 +0.01(+1.00%)
Aug 04, 2021 1.010 1.050 0.9600 0.9802 12,167 +0.01(+1.05%)
Aug 03, 2021 0.9800 1.020 0.9700 0.9700 2,900 +0.01(+1.04%)
Aug 02, 2021 1.005 1.050 0.9600 0.9600 6,470 +0.00(+0.00%)
Jul 30, 2021 1.050 1.150 0.9000 0.9600 28,904 -0.04(-4.00%)
Jul 29, 2021 1.010 1.040 0.9001 1.000 29,193 -0.03(-2.91%)
Jul 28, 2021 1.045 1.050 1.000 1.030 4,393 -0.01(-0.96%)
Jul 27, 2021 1.030 1.065 1.010 1.040 5,685 +0.01(+0.97%)
Jul 26, 2021 1.100 1.110 1.000 1.030 15,039 -0.07(-6.36%)
Jul 23, 2021 1.155 1.155 1.000 1.100 19,635 -0.05(-4.76%)
Jul 22, 2021 1.185 1.185 1.120 1.155 8,476 -0.02(-2.12%)
Jul 21, 2021 1.200 1.250 1.120 1.180 5,538 -0.02(-1.67%)
Jul 20, 2021 1.140 1.215 1.100 1.200 15,004 +0.05(+4.35%)
Jul 19, 2021 1.120 1.185 1.120 1.150 5,513 +0.03(+2.68%)
Jul 16, 2021 1.100 1.250 1.100 1.120 12,219 -0.03(-2.61%)
Jul 15, 2021 1.090 1.150 1.070 1.150 10,520 +0.06(+5.50%)
Jul 14, 2021 1.100 1.200 1.035 1.090 12,977 -0.01(-0.91%)
Jul 13, 2021 1.095 1.150 1.050 1.100 21,824 +0.01(+0.92%)
Jul 12, 2021 1.230 1.600 0.7500 1.090 129,683 -0.01(-0.91%)
Jul 09, 2021 1.240 1.240 1.100 1.100 19,274 -0.14(-11.29%)
Jul 08, 2021 1.200 1.240 1.135 1.240 14,173 +0.08(+6.90%)
Jul 07, 2021 1.185 1.210 1.120 1.160 10,148 -0.05(-4.13%)
Jul 06, 2021 1.130 1.210 1.130 1.210 81,751 +0.12(+11.52%)
Jul 02, 2021 1.050 1.050 1.050 1.085 9,253 -0.04(-3.98%)
Jul 01, 2021 1.050 1.140 1.050 1.130 12,334 +0.08(+7.62%)
Jun 30, 2021 1.105 1.105 1.050 1.050 3,556 -0.05(-4.55%)
Jun 29, 2021 1.190 1.190 1.010 1.100 7,004 -0.03(-2.65%)
Jun 28, 2021 1.130 1.140 1.120 1.130 47,316 -0.01(-0.88%)
Jun 25, 2021 1.130 1.175 1.000 1.140 19,140 -0.01(-0.87%)
Jun 24, 2021 1.150 1.150 1.075 1.150 21,527 +0.05(+5.02%)
Jun 23, 2021 1.000 1.100 1.000 1.095 20,477 +0.09(+9.50%)
Jun 22, 2021 1.015 1.100 0.9500 1.000 31,295 -0.02(-1.96%)
Jun 21, 2021 1.100 1.120 0.9501 1.020 19,578 -0.08(-7.27%)
Jun 18, 2021 0.9900 1.120 0.9900 1.100 60,411 +0.11(+11.11%)
Jun 17, 2021 1.070 1.085 0.9900 0.9900 60,872 -0.07(-7.04%)
Jun 16, 2021 1.100 1.100 1.060 1.065 3,334 -0.04(-3.18%)
Jun 15, 2021 1.080 1.150 1.010 1.100 12,536 +0.02(+1.85%)
Jun 14, 2021 1.120 1.240 1.070 1.080 22,604 -0.04(-3.57%)
Jun 11, 2021 1.150 1.180 1.070 1.120 22,690 +0.00(+0.00%)
Jun 10, 2021 1.140 1.150 1.095 1.120 12,186 +0.01(+0.90%)
Jun 09, 2021 1.150 1.150 1.090 1.110 32,009 -0.04(-3.48%)
Jun 08, 2021 1.120 1.250 1.100 1.150 18,689 +0.01(+0.88%)
Jun 07, 2021 1.155 1.180 1.120 1.140 7,727 -0.01(-0.87%)
Jun 04, 2021 1.180 1.180 1.070 1.150 14,196 -0.05(-4.17%)
Jun 03, 2021 1.200 1.210 1.050 1.200 15,946 +0.00(+0.00%)
Jun 02, 2021 1.040 1.250 1.040 1.200 41,131 +0.17(+16.50%)
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.