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 (%)
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%)
Oct 02, 2023 0.1640 0.1985 0.1640 0.1800 535 +0.01(+8.43%)
Sep 29, 2023 0.2043 0.2043 0.1660 0.1660 2,900 -0.02(-8.79%)
Sep 28, 2023 0.1820 0.1820 0.1820 0.1820 115 -0.01(-4.46%)
Sep 27, 2023 0.1905 0.1905 0.1905 0.1905 600 -0.01(-4.75%)
Sep 26, 2023 0.1660 0.2000 0.1640 0.2000 1,191 +0.03(+20.48%)
Sep 25, 2023 0.1788 0.1660 0.1660 0.1660 754 -0.04(-18.75%)
Sep 22, 2023 0.1660 0.2170 0.1660 0.2043 1,466 -0.01(-5.85%)
Sep 21, 2023 0.2170 0.2170 0.2157 0.2170 1,100 +0.05(+30.72%)
Sep 20, 2023 0.1660 0.1660 0.1660 0.1660 100 -0.05(-23.04%)
Sep 19, 2023 0.2157 0.2157 0.2157 0.2157 100 +0.01(+5.58%)
Sep 18, 2023 0.1965 0.2100 0.1640 0.2043 2,643 -0.01(-3.31%)
Sep 15, 2023 0.1955 0.2113 0.1640 0.2113 3,440 +0.00(+0.00%)
Sep 14, 2023 0.1965 0.2113 0.1640 0.2113 3,407 -0.01(-2.63%)
Sep 11, 2023 0.2170 30 +0.01(+3.33%)
Sep 08, 2023 0.1545 0.2170 0.1545 0.2100 1,650 -0.02(-7.49%)
Sep 07, 2023 0.1910 0.2280 0.1540 0.2270 3,550 +0.06(+37.58%)
Sep 06, 2023 0.1955 0.2280 0.1630 0.1650 2,670 -0.03(-13.84%)
Sep 05, 2023 0.1410 0.2190 0.1410 0.1915 3,546 -0.02(-10.14%)
Sep 01, 2023 0.2350 0.2350 0.1612 0.2131 6,051 -0.02(-9.32%)
Aug 31, 2023 0.1700 0.2350 0.1600 0.2350 15,593 +0.07(+42.42%)
Aug 30, 2023 0.1620 0.1650 0.1530 0.1650 6,644 +0.00(+0.00%)
Aug 29, 2023 0.1650 0.1650 0.1590 0.1650 3,000 +0.00(+0.00%)
Aug 28, 2023 0.1850 0.1850 0.1577 0.1650 45,433 -0.01(-8.08%)
Aug 25, 2023 0.2278 0.2290 0.1630 0.1795 50,540 -0.01(-5.53%)
Aug 24, 2023 0.2155 0.2155 0.1900 0.1900 2,510 -0.03(-11.83%)
Aug 23, 2023 0.2278 0.2400 0.1950 0.2155 3,139 +0.02(+10.51%)
Aug 22, 2023 0.1910 0.2278 0.1910 0.1950 1,761 -0.03(-14.29%)
Aug 18, 2023 0.2275 0 +0.00(+0.00%)
Aug 17, 2023 0.2000 0.2400 0.2000 0.2275 2,960 -0.01(-2.69%)
Aug 16, 2023 0.2295 0.2338 0.1860 0.2338 3,740 -0.00(-0.09%)
Aug 15, 2023 0.1860 0.2340 0.1860 0.2340 586 +0.00(+1.74%)
Aug 14, 2023 0.2176 0.2500 0.1851 0.2300 1,477 -0.00(-1.63%)
Aug 11, 2023 0.2000 0.2595 0.1851 0.2338 7,180 +0.01(+5.08%)
Aug 10, 2023 0.2225 0.2338 0.2000 0.2225 2,377 +0.01(+5.95%)
Aug 09, 2023 0.2399 0.2399 0.2075 0.2100 9,134 -0.02(-8.70%)
Aug 08, 2023 0.2383 0.2495 0.2270 0.2300 2,395 -0.02(-7.82%)
Aug 07, 2023 0.2300 0.2495 0.2270 0.2495 2,296 -0.01(-3.85%)
Aug 04, 2023 0.2448 0.2595 0.2350 0.2595 2,416 +0.02(+10.43%)
Aug 03, 2023 0.2425 0.2425 0.2350 0.2350 5,460 -0.02(-6.00%)
Aug 02, 2023 0.2298 0.2500 0.2000 0.2500 2,600 +0.02(+8.79%)
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.