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

Allied Corp (OP: ALID )

0.1760 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 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 26, 2021 0.9500 0.9900 0.9100 0.9900 18,400 +0.09(+10.00%)
Feb 25, 2021 0.9900 0.9900 0.8500 0.9000 5,470 -0.09(-9.09%)
Feb 24, 2021 0.9500 1.000 0.9150 0.9900 2,285 +0.12(+13.79%)
Feb 23, 2021 1.000 1.000 0.8700 0.8700 7,682 -0.13(-13.00%)
Feb 22, 2021 1.000 1.010 0.9350 1.000 16,350 +0.10(+11.11%)
Feb 19, 2021 1.000 1.000 0.8400 0.9000 3,800 +0.00(+0.00%)
Feb 18, 2021 1.000 1.010 0.9000 0.9000 29,385 +0.05(+5.88%)
Feb 17, 2021 0.9200 1.010 0.7500 0.8500 24,730 -0.07(-7.61%)
Feb 16, 2021 0.8000 0.9700 0.8000 0.9200 75,961 +0.13(+16.46%)
Feb 12, 2021 0.7000 0.8000 0.7000 0.7900 38,700 +0.09(+12.86%)
Feb 11, 2021 0.7200 0.7300 0.6800 0.7000 6,636 +0.00(+0.00%)
Feb 10, 2021 0.7200 0.7200 0.6610 0.7000 12,635 +0.02(+3.70%)
Feb 09, 2021 0.7200 0.7500 0.6750 0.6750 39,569 -0.04(-6.25%)
Feb 08, 2021 0.8000 0.8000 0.7000 0.7200 22,099 -0.03(-4.00%)
Feb 05, 2021 0.7800 0.7800 0.7000 0.7500 7,100 +0.00(+0.00%)
Feb 04, 2021 0.7250 0.7500 0.7250 0.7500 7,140 +0.00(+0.00%)
Feb 03, 2021 0.7251 0.7500 0.7000 0.7500 20,360 +0.01(+1.35%)
Feb 02, 2021 0.7000 0.8000 0.7000 0.7400 55,436 -0.06(-7.50%)
Feb 01, 2021 0.7900 0.8000 0.7000 0.8000 12,400 +0.00(+0.00%)
Jan 29, 2021 0.8050 0.8100 0.8000 0.8000 10,400 +0.01(+1.27%)
Jan 28, 2021 0.7200 0.7900 0.6543 0.7900 8,717 +0.09(+12.86%)
Jan 27, 2021 0.7500 0.7800 0.7000 0.7000 14,987 -0.09(-11.39%)
Jan 26, 2021 0.7200 0.7900 0.6900 0.7900 14,100 +0.10(+15.31%)
Jan 25, 2021 0.6502 0.7300 0.6502 0.6851 1,821 -0.03(-4.85%)
Jan 22, 2021 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Jan 21, 2021 0.6851 0.7200 0.6502 0.7200 650 +0.00(+0.00%)
Jan 20, 2021 0.6500 0.7300 0.6500 0.7200 942 -0.01(-1.37%)
Jan 19, 2021 0.7300 0.7300 0.7300 0.7300 218 +0.02(+3.18%)
Jan 15, 2021 0.7300 0.7300 0.7075 0.7075 500 +0.03(+4.71%)
Jan 14, 2021 0.7300 0.7300 0.6750 0.6757 2,210 -0.07(-9.91%)
Jan 13, 2021 0.6500 0.7500 0.6500 0.7500 2,300 -0.02(-2.60%)
Jan 12, 2021 0.7700 0.7700 0.7700 0.7700 4,025 +0.02(+2.67%)
Jan 11, 2021 0.6500 0.7900 0.6500 0.7500 3,911 -0.04(-5.06%)
Jan 08, 2021 0.7900 0.7900 0.7250 0.7900 2,600 -0.02(-2.47%)
Jan 07, 2021 0.8100 0.8100 0.8100 75 +0.00(+0.00%)
Jan 06, 2021 0.8450 0.8450 0.7800 0.8100 5,529 -0.02(-2.99%)
Jan 05, 2021 0.8300 0.8400 0.8200 0.8350 7,433 -0.02(-1.76%)
Jan 04, 2021 0.8100 0.8500 0.8050 0.8500 22,822 +0.10(+13.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 115 +0.11(+18.11%)
Dec 30, 2020 0.6350 0.6350 0.6350 0.6350 115 +0.01(+0.79%)
Dec 29, 2020 0.8400 0.8400 0.6300 0.6300 16,514 -0.19(-23.17%)
Dec 28, 2020 0.8500 0.9000 0.8200 0.8200 7,700 +0.00(+0.00%)
Dec 23, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 21, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 18, 2020 0.9300 0.9300 0.8200 0.8200 3,300 -0.05(-5.75%)
Dec 17, 2020 0.9500 0.9500 0.6200 0.8700 61,650 -0.08(-8.42%)
Dec 16, 2020 0.9900 0.9900 0.9500 0.9500 2,230 +0.10(+11.76%)
Dec 15, 2020 0.8600 0.9100 0.8500 0.8500 12,200 -0.19(-18.27%)
Dec 14, 2020 0.8600 1.050 0.8600 1.040 1,821 +0.04(+4.00%)
Dec 11, 2020 1.050 1.055 0.7500 1.000 3,700 +0.18(+21.95%)
Dec 10, 2020 1.100 1.100 0.8200 0.8200 7,785 -0.36(-30.51%)
Dec 09, 2020 1.180 1.180 1.180 1.180 551 +0.03(+2.61%)
Dec 08, 2020 0.7500 1.150 0.7500 1.150 1,560 +0.40(+53.33%)
Dec 07, 2020 1.250 1.250 0.7500 0.7500 300 -0.20(-21.05%)
Dec 04, 2020 1.000 1.000 0.9500 0.9500 400 -0.05(-5.00%)
Dec 03, 2020 1.190 1.190 1.000 1.000 1,249 +0.00(+0.00%)
Dec 02, 2020 1.000 1.000 0.9999 1.000 1,910 +0.00(+0.00%)
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.