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 (%)
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%)
Apr 01, 2021 1.000 1.020 0.9300 0.9500 15,100 -0.05(-5.00%)
Mar 31, 2021 1.000 1.000 0.9600 1.000 18,284 +0.02(+2.04%)
Mar 30, 2021 0.9800 1.000 0.9700 0.9800 11,337 -0.02(-2.00%)
Mar 29, 2021 1.000 1.000 1.000 1.000 3,075 +0.02(+2.04%)
Mar 26, 2021 1.020 1.020 0.9800 0.9800 20,800 -0.02(-2.00%)
Mar 25, 2021 1.000 1.020 0.9800 1.000 14,780 -0.01(-0.99%)
Mar 24, 2021 1.000 1.010 1.000 1.010 5,289 +0.03(+3.06%)
Mar 23, 2021 1.040 1.050 0.9800 0.9800 3,665 -0.02(-2.00%)
Mar 22, 2021 1.030 1.050 1.000 1.000 14,190 -0.03(-2.91%)
Mar 19, 2021 1.050 1.050 0.9600 1.030 15,600 -0.02(-1.90%)
Mar 18, 2021 1.010 1.050 0.9900 1.050 10,332 +0.06(+6.06%)
Mar 17, 2021 1.015 1.050 0.9600 0.9900 8,217 -0.03(-2.94%)
Mar 16, 2021 1.000 1.020 1.000 1.020 18,325 +0.02(+2.00%)
Mar 15, 2021 1.000 1.020 1.000 1.000 38,370 +0.00(+0.00%)
Mar 12, 2021 1.000 1.050 0.8250 1.000 31,000 +0.00(+0.00%)
Mar 11, 2021 1.000 1.010 0.9000 1.000 5,845 +0.00(+0.00%)
Mar 10, 2021 1.000 1.040 0.9600 1.000 31,302 +0.00(+0.01%)
Mar 09, 2021 1.020 1.040 0.8100 0.9999 67,873 -0.02(-1.97%)
Mar 08, 2021 0.9200 1.020 0.9200 1.020 36,294 +0.22(+27.50%)
Mar 05, 2021 0.8000 0.8000 0.8000 0.8000 100 -0.12(-13.04%)
Mar 04, 2021 0.9000 1.010 0.9000 0.9200 6,169 +0.02(+2.22%)
Mar 03, 2021 0.8850 1.010 0.8850 0.9000 124,159 +0.03(+3.45%)
Mar 02, 2021 0.8500 0.9100 0.8500 0.8700 589 -0.03(-3.33%)
Mar 01, 2021 1.000 1.000 0.9000 0.9000 9,501 -0.09(-9.09%)
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%)
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.