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 (%)
Dec 29, 2023 0.0561 0.0850 0.0500 0.0850 189,140 +0.01(+20.57%)
Dec 28, 2023 0.0865 0.0865 0.0650 0.0705 11,255 -0.01(-14.02%)
Dec 27, 2023 0.0940 0.1058 0.0750 0.0820 6,040 -0.01(-12.77%)
Dec 26, 2023 0.0750 0.0970 0.0710 0.0940 8,604 -0.01(-11.32%)
Dec 22, 2023 0.0620 0.1170 0.0620 0.1060 21,801 +0.02(+17.78%)
Dec 21, 2023 0.0610 0.0900 0.0610 0.0900 32,561 -0.01(-13.79%)
Dec 20, 2023 0.1138 0.1138 0.0682 0.1044 10,950 +0.01(+6.53%)
Dec 19, 2023 0.0751 0.0980 0.0751 0.0980 2,160 +0.00(+0.00%)
Dec 18, 2023 0.0751 0.0980 0.0751 0.0980 3,140 -0.02(-14.11%)
Dec 15, 2023 0.1131 0.1141 0.0750 0.1141 6,050 +0.00(+0.97%)
Dec 14, 2023 0.0900 0.1130 0.0561 0.1130 27,738 +0.03(+43.95%)
Dec 13, 2023 0.0890 0.0980 0.0561 0.0785 3,654 +0.00(+0.51%)
Dec 12, 2023 0.0818 0.1000 0.0635 0.0781 4,351 +0.02(+23.97%)
Dec 11, 2023 0.0870 0.0961 0.0620 0.0630 3,635 -0.03(-34.38%)
Dec 08, 2023 0.0989 0.0989 0.0682 0.0960 4,914 +0.04(+62.16%)
Dec 07, 2023 0.0836 0.0990 0.0592 0.0592 29,786 -0.04(-40.20%)
Dec 06, 2023 0.0900 0.0990 0.0677 0.0990 19,660 +0.02(+30.26%)
Dec 05, 2023 0.0710 0.0990 0.0710 0.0760 11,559 -0.01(-14.61%)
Dec 04, 2023 0.0890 0.0890 0.0710 0.0890 14,820 +0.02(+23.61%)
Dec 01, 2023 0.0677 0.0845 0.0677 0.0720 32,200 -0.02(-18.18%)
Nov 30, 2023 0.1000 0.1000 0.0780 0.0880 19,430 -0.01(-8.24%)
Nov 29, 2023 0.0850 0.0959 0.0850 0.0959 2,819 -0.00(-3.62%)
Nov 28, 2023 0.0995 0.0995 0.0770 0.0995 50,564 +0.01(+13.07%)
Nov 27, 2023 0.0995 0.0995 0.0834 0.0880 6,148 +0.00(+5.52%)
Nov 24, 2023 0.0995 0.0995 0.0834 0.0834 3,700 -0.01(-14.90%)
Nov 22, 2023 0.0895 0.0980 0.0888 0.0980 4,700 -0.00(-2.00%)
Nov 21, 2023 0.1070 0.1080 0.0770 0.1000 31,832 +0.00(+0.10%)
Nov 20, 2023 0.1111 0.1299 0.0850 0.0999 18,635 -0.00(-1.09%)
Nov 17, 2023 0.1500 0.2028 0.0680 0.1010 476,462 -0.14(-57.74%)
Nov 16, 2023 0.2000 0.2490 0.1500 0.2390 11,603 +0.06(+32.78%)
Nov 15, 2023 0.1230 0.1800 0.0803 0.1800 134,814 +0.03(+17.57%)
Nov 14, 2023 0.1363 0.1700 0.1363 0.1531 1,333 -0.01(-4.25%)
Nov 13, 2023 0.1540 0.1599 0.1025 0.1599 2,574 +0.01(+3.83%)
Nov 10, 2023 0.1540 0.1700 0.1540 0.1540 1,058 -0.02(-9.41%)
Nov 09, 2023 0.1700 0.1700 0.1670 0.1700 760 -0.01(-5.97%)
Nov 08, 2023 0.1540 0.1808 0.1540 0.1808 900 -0.01(-4.69%)
Nov 07, 2023 0.1400 0.1897 0.1400 0.1897 50,009 +0.06(+43.17%)
Nov 06, 2023 0.1325 0.1400 0.1325 0.1325 2,164 +0.01(+6.00%)
Nov 03, 2023 0.1306 0.1400 0.1250 0.1250 4,335 -0.02(-10.71%)
Nov 02, 2023 0.1554 0.1554 0.1210 0.1400 8,661 -0.02(-9.91%)
Nov 01, 2023 0.1554 0.1554 0.1554 0.1554 250 +0.01(+7.17%)
Oct 31, 2023 0.1460 0.1460 0.1450 0.1450 4,205 -0.02(-14.56%)
Oct 30, 2023 0.1450 0.1697 0.1450 0.1697 3,000 +0.00(+0.41%)
Oct 27, 2023 0.1554 0.1690 0.1460 0.1690 6,657 +0.03(+19.86%)
Oct 26, 2023 0.1500 0.1554 0.1410 0.1410 600 -0.01(-6.00%)
Oct 25, 2023 0.1430 0.1697 0.1410 0.1500 6,501 +0.01(+4.90%)
Oct 24, 2023 0.1430 0.1430 0.1430 0.1430 1,500 +0.00(+0.00%)
Oct 23, 2023 0.1430 0.1430 0.1430 0.1430 500 -0.01(-8.57%)
Oct 20, 2023 0.1564 0.1564 0.1564 0.1564 325 +0.00(+0.00%)
Oct 19, 2023 0.1565 0.1565 0.1564 0.1564 270 +0.01(+9.37%)
Oct 18, 2023 0.1430 0.1430 0.1430 0.1430 160 +0.00(+0.00%)
Oct 17, 2023 0.1710 0.1710 0.1430 0.1430 270 -0.03(-16.37%)
Oct 16, 2023 0.1990 0.1990 0.1530 0.1710 750 -0.01(-7.57%)
Oct 13, 2023 0.1990 0.1990 0.1430 0.1850 3,665 -0.01(-7.04%)
Oct 12, 2023 0.1845 0.1990 0.1410 0.1990 934 +0.03(+20.61%)
Oct 11, 2023 0.1640 0.1980 0.1640 0.1650 5,407 -0.04(-17.50%)
Oct 10, 2023 0.1820 0.2000 0.1640 0.2000 1,075 +0.00(+0.00%)
Oct 09, 2023 0.1640 0.2000 0.1640 0.2000 9,731 +0.03(+20.48%)
Oct 06, 2023 0.1985 0.1990 0.1660 0.1660 686 -0.02(-11.23%)
Oct 05, 2023 0.1870 0.1870 0.1870 0.1870 100 +0.02(+14.02%)
Oct 04, 2023 0.1755 0.1985 0.1640 0.1640 796 -0.03(-17.38%)
Oct 03, 2023 0.1870 0.1985 0.1640 0.1985 500 +0.02(+10.28%)
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.