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 (%)
Sep 30, 2022 0.5200 0.5200 0.4505 0.4505 9,017 -0.05(-10.08%)
Sep 29, 2022 0.6000 0.6300 0.5010 0.5010 6,830 -0.13(-20.48%)
Sep 28, 2022 0.6400 0.6400 0.6300 0.6300 36,900 -0.02(-3.00%)
Sep 27, 2022 0.5900 0.6765 0.5600 0.6495 33,143 +0.06(+9.92%)
Sep 26, 2022 0.5600 0.5909 0.4510 0.5909 7,508 +0.03(+5.52%)
Sep 23, 2022 0.5600 0.5600 0.5600 0.5600 680 +0.00(+0.00%)
Sep 22, 2022 0.5800 0.5810 0.5600 0.5600 4,569 -0.04(-6.67%)
Sep 21, 2022 0.6200 0.6200 0.5610 0.6000 9,019 -0.02(-3.23%)
Sep 20, 2022 0.6200 0.6200 0.6200 0.6200 1,080 +0.05(+7.83%)
Sep 19, 2022 0.5909 0.6400 0.5510 0.5750 11,390 -0.03(-4.17%)
Sep 16, 2022 0.6000 0.6395 0.5500 0.6000 16,736 -0.00(-0.17%)
Sep 15, 2022 0.6347 0.7000 0.6010 0.6010 124,554 -0.05(-7.47%)
Sep 14, 2022 0.6300 0.6700 0.5998 0.6495 10,714 +0.02(+3.10%)
Sep 13, 2022 0.5505 0.6300 0.5505 0.6300 6,991 +0.03(+5.00%)
Sep 12, 2022 0.5000 0.6000 0.5000 0.6000 69,473 +0.08(+14.39%)
Sep 09, 2022 0.4553 0.5350 0.4553 0.5245 20,044 +0.09(+21.78%)
Sep 08, 2022 0.3904 0.4600 0.3904 0.4307 13,566 +0.04(+10.32%)
Sep 07, 2022 0.4295 0.4295 0.3904 0.3904 1,701 +0.00(+0.03%)
Sep 06, 2022 0.4200 0.4300 0.3903 0.3903 4,267 -0.04(-9.23%)
Sep 02, 2022 0.4208 0.4404 0.4208 0.4300 1,185 +0.00(+0.00%)
Sep 01, 2022 0.4400 0.4404 0.4300 0.4300 2,151 -0.03(-6.52%)
Aug 31, 2022 0.4398 0.4600 0.4398 0.4600 2,380 +0.02(+4.55%)
Aug 30, 2022 0.4600 0.4600 0.4400 0.4400 698 -0.02(-4.35%)
Aug 29, 2022 0.4310 0.4600 0.4310 0.4600 21,502 +0.04(+9.52%)
Aug 26, 2022 0.4199 0.4200 0.4063 0.4200 39,059 +0.00(+0.02%)
Aug 25, 2022 0.4195 0.4200 0.4131 0.4199 12,591 +0.01(+1.72%)
Aug 24, 2022 0.4129 0.4129 0.4129 0.4128 2,080 +0.00(+0.00%)
Aug 23, 2022 0.4190 0.4195 0.4052 0.4128 5,875 +0.00(+0.12%)
Aug 22, 2022 0.4220 0.4220 0.4123 0.4123 5,026 -0.03(-5.87%)
Aug 19, 2022 0.4405 0.4600 0.4160 0.4380 16,411 -0.01(-2.88%)
Aug 18, 2022 0.4700 0.4700 0.4503 0.4510 16,084 +0.00(+0.07%)
Aug 17, 2022 0.4545 0.5350 0.4500 0.4507 69,141 +0.01(+2.43%)
Aug 16, 2022 0.5300 0.5300 0.4115 0.4400 29,367 -0.04(-8.33%)
Aug 15, 2022 0.5500 0.5500 0.4800 0.4800 27,711 -0.07(-12.73%)
Aug 12, 2022 0.5200 0.5500 0.5200 0.5500 6,550 +0.04(+7.84%)
Aug 11, 2022 0.5148 0.5495 0.5095 0.5100 22,460 +0.03(+6.25%)
Aug 10, 2022 0.5495 0.5495 0.4750 0.4800 630 +0.01(+1.05%)
Aug 09, 2022 0.4750 0.4750 0.4750 0.4750 950 +0.01(+1.06%)
Aug 08, 2022 0.4900 0.5150 0.4250 0.4700 59,251 -0.05(-9.62%)
Aug 05, 2022 0.5400 0.5448 0.4505 0.5200 21,312 +0.00(+0.00%)
Aug 04, 2022 0.5495 0.5495 0.5130 0.5200 6,155 -0.01(-1.89%)
Aug 03, 2022 0.5115 0.5300 0.5115 0.5300 1,396 +0.02(+3.62%)
Aug 02, 2022 0.5112 0.5495 0.5112 0.5115 1,603 -0.04(-6.92%)
Aug 01, 2022 0.5300 0.5495 0.5105 0.5495 1,521 +0.00(+0.00%)
Jul 29, 2022 0.5495 0.5495 0.5250 0.5495 3,811 +0.00(+0.00%)
Jul 28, 2022 0.5495 0.5495 0.5000 0.5495 3,355 +0.09(+19.46%)
Jul 27, 2022 0.5495 0.5495 0.4510 0.4600 3,975 -0.09(-16.29%)
Jul 26, 2022 0.4310 0.5500 0.4310 0.5495 1,388 +0.10(+22.11%)
Jul 25, 2022 0.5295 0.5500 0.4310 0.4500 11,355 -0.05(-9.95%)
Jul 22, 2022 0.5295 0.5295 0.4600 0.4997 1,595 +0.05(+11.04%)
Jul 21, 2022 0.4755 0.4755 0.4500 0.4500 3,605 -0.05(-10.00%)
Jul 20, 2022 0.4800 0.5000 0.4215 0.5000 3,300 +0.02(+5.15%)
Jul 19, 2022 0.4900 0.4900 0.4755 0.4755 11,700 +0.02(+5.18%)
Jul 18, 2022 0.5200 0.5400 0.4521 0.4521 35,047 -0.07(-13.06%)
Jul 15, 2022 0.4859 0.5200 0.4517 0.5200 3,010 +0.03(+7.04%)
Jul 14, 2022 0.4513 0.5200 0.4513 0.4858 2,350 +0.03(+7.64%)
Jul 13, 2022 0.5200 0.5200 0.4513 0.4513 3,410 -0.02(-3.98%)
Jul 12, 2022 0.5300 0.5300 0.4503 0.4700 9,371 -0.07(-12.88%)
Jul 11, 2022 0.4705 0.5395 0.4070 0.5395 1,875 +0.07(+14.67%)
Jul 08, 2022 0.4705 0.4707 0.4705 0.4705 1,541 -0.07(-12.79%)
Jul 07, 2022 0.4705 0.5395 0.4705 0.5395 3,064 +0.07(+14.62%)
Jul 06, 2022 0.4900 0.5400 0.4707 0.4707 1,515 +0.00(+0.00%)
Jul 05, 2022 0.4707 0.5790 0.4705 0.4707 3,343 -0.03(-5.86%)
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.