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

Allied Corp (OP: ALID )

0.1725 -0.0072 (-4.01%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 17, 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 17, 2024 0.1795 0.1795 0.1725 0.1725 332 -0.01(-4.01%)
Apr 16, 2024 0.1797 0.1797 0.1501 0.1797 6,650 -0.01(-5.27%)
Apr 15, 2024 0.1897 0.1897 0.1897 0.1897 2,983 +0.04(+26.47%)
Apr 12, 2024 0.1500 0.1699 0.1500 0.1500 1,500 -0.02(-9.09%)
Apr 11, 2024 0.1780 0.1780 0.1575 0.1650 2,000 -0.02(-13.02%)
Apr 10, 2024 0.1000 0.2060 0.1000 0.1897 32,263 +0.05(+35.50%)
Apr 09, 2024 0.1250 0.1425 0.1000 0.1400 2,775 -0.01(-5.41%)
Apr 08, 2024 0.1000 0.1480 0.1000 0.1480 5,544 +0.03(+23.33%)
Apr 05, 2024 0.0600 0.1200 0.0600 0.1200 80,596 +0.04(+41.34%)
Apr 04, 2024 0.0461 0.0900 0.0461 0.0849 16,901 -0.00(-3.52%)
Apr 03, 2024 0.0880 0.0880 0.0550 0.0880 3,000 +0.02(+33.33%)
Apr 02, 2024 0.0845 0.0890 0.0550 0.0660 28,814 -0.02(-19.51%)
Apr 01, 2024 0.0750 0.0890 0.0750 0.0820 25,656 +0.02(+26.15%)
Mar 28, 2024 0.0650 0.0715 0.0650 0.0650 7,845 +0.00(+0.00%)
Mar 27, 2024 0.0765 0.0765 0.0650 0.0650 310 -0.00(-4.27%)
Mar 26, 2024 0.0679 0.0679 0.0679 0.0679 500 +0.00(+0.00%)
Mar 25, 2024 0.0815 0.0815 0.0650 0.0679 810 +0.00(+4.46%)
Mar 22, 2024 0.0650 0.0650 0.0650 0.0650 810 -0.00(-4.27%)
Mar 20, 2024 0.0679 0 +0.01(+23.45%)
Mar 19, 2024 0.0650 0.0765 0.0550 0.0550 685 -0.02(-28.10%)
Mar 18, 2024 0.0550 0.0980 0.0550 0.0765 3,140 +0.02(+39.09%)
Mar 15, 2024 0.0500 0.0980 0.0440 0.0550 4,866 -0.00(-2.14%)
Mar 14, 2024 0.0604 0.0604 0.0500 0.0562 410 -0.00(-6.33%)
Mar 13, 2024 0.0600 0.0604 0.0500 0.0600 1,921 +0.01(+20.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 1,420 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 910 -0.01(-16.67%)
Mar 08, 2024 0.0650 0.0790 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2024 0.0560 0.0720 0.0411 0.0600 21,536 -0.00(-1.32%)
Mar 06, 2024 0.0500 0.0690 0.0411 0.0608 86,904 -0.01(-11.88%)
Mar 05, 2024 0.0230 0.0700 0.0230 0.0690 132,506 +0.03(+63.51%)
Mar 04, 2024 0.0216 0.0422 0.0216 0.0422 49,516 -0.00(-4.09%)
Mar 01, 2024 0.0310 0.0440 0.0211 0.0440 56,354 +0.01(+41.94%)
Feb 29, 2024 0.0391 0.0391 0.0310 0.0310 4,557 -0.01(-20.72%)
Feb 28, 2024 0.0436 0.0471 0.0310 0.0391 29,260 -0.00(-2.25%)
Feb 27, 2024 0.0400 0.0436 0.0400 0.0400 46,305 -0.00(-3.38%)
Feb 26, 2024 0.0414 0.0472 0.0414 0.0414 14,867 -0.01(-13.57%)
Feb 23, 2024 0.0414 0.0479 0.0414 0.0479 4,018 +0.00(+1.48%)
Feb 22, 2024 0.0472 0.0472 0.0414 0.0472 2,100 +0.01(+13.46%)
Feb 21, 2024 0.0454 0.0477 0.0416 0.0416 11,851 -0.00(-8.37%)
Feb 20, 2024 0.0551 0.0585 0.0454 0.0454 32,219 +0.00(+0.00%)
Feb 16, 2024 0.0454 0.0454 0.0454 0.0454 4,178 +0.00(+0.00%)
Feb 15, 2024 0.0554 0.0554 0.0454 0.0454 1,680 +0.00(+0.44%)
Feb 14, 2024 0.0560 0.0680 0.0452 0.0452 88,682 -0.02(-28.25%)
Feb 13, 2024 0.0660 0.0660 0.0630 0.0630 16,808 +0.00(+0.00%)
Feb 12, 2024 0.0630 0.0660 0.0630 0.0630 3,815 -0.00(-2.33%)
Feb 09, 2024 0.0735 0.0735 0.0640 0.0645 25,247 -0.00(-6.52%)
Feb 08, 2024 0.0720 0.0720 0.0690 0.0690 840 +0.00(+0.00%)
Feb 07, 2024 0.0690 0.0735 0.0690 0.0690 1,066 -0.00(-6.12%)
Feb 06, 2024 0.0690 0.0735 0.0690 0.0735 1,683 +0.00(+3.09%)
Feb 05, 2024 0.0713 0.0713 0.0690 0.0713 2,050 -0.00(-0.56%)
Feb 02, 2024 0.0717 0.0730 0.0717 0.0717 1,870 +0.00(+3.91%)
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.