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

Allied Corp (OP: ALID )

0.1473 -0.0287 (-16.31%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 (%)
Apr 30, 2021 0.8750 0.9300 0.8750 0.8877 48,900 +0.01(+1.45%)
Apr 29, 2021 0.8720 0.9550 0.8720 0.8750 46,300 -0.02(-1.69%)
Apr 28, 2021 0.9290 0.9800 0.8700 0.8900 39,342 -0.07(-6.90%)
Apr 27, 2021 0.8500 1.000 0.8500 0.9560 38,864 -0.00(-0.42%)
Apr 26, 2021 0.9900 0.9900 0.9000 0.9600 100,955 -0.02(-2.04%)
Apr 23, 2021 1.190 1.240 0.9800 0.9800 182,400 -0.21(-17.65%)
Apr 22, 2021 1.250 1.280 1.100 1.190 131,924 -0.05(-3.64%)
Apr 21, 2021 1.140 1.250 1.130 1.235 353,066 +0.11(+10.27%)
Apr 20, 2021 1.110 1.130 1.035 1.120 122,656 +0.07(+6.16%)
Apr 19, 2021 1.100 1.120 1.010 1.055 34,511 -0.04(-3.21%)
Apr 16, 2021 1.100 1.120 1.085 1.090 48,100 +0.01(+0.93%)
Apr 15, 2021 1.000 1.100 1.000 1.080 54,778 +0.23(+27.06%)
Apr 14, 2021 1.100 1.100 0.8500 0.8500 34,752 -0.25(-22.73%)
Apr 13, 2021 1.050 1.100 1.000 1.100 64,359 +0.15(+15.79%)
Apr 12, 2021 1.000 1.050 0.9500 0.9500 85,554 -0.02(-2.06%)
Apr 09, 2021 1.050 1.050 0.9700 0.9700 27,700 +0.00(+0.00%)
Apr 08, 2021 0.9550 1.040 0.9550 0.9700 34,368 +0.02(+2.11%)
Apr 07, 2021 1.060 1.060 0.9500 0.9500 17,540 -0.05(-5.00%)
Apr 06, 2021 1.000 1.050 0.9700 1.000 14,860 +0.05(+4.71%)
Apr 05, 2021 0.9900 1.050 0.9550 0.9550 25,913 +0.01(+0.53%)
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.