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 (%)
Nov 30, 2020 1.220 1.220 0.8000 1.000 2,528 -0.23(-18.70%)
Nov 27, 2020 1.240 1.240 0.8000 1.230 3,700 +0.43(+53.75%)
Nov 25, 2020 1.010 1.010 0.6901 0.8000 2,400 -0.44(-35.48%)
Nov 24, 2020 1.240 1.240 1.240 1.240 560 +0.24(+24.00%)
Nov 23, 2020 0.6330 1.200 0.6330 1.000 2,280 -0.05(-4.76%)
Nov 19, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 18, 2020 1.150 1.150 1.100 1.100 2,220 -0.10(-8.33%)
Nov 17, 2020 1.050 1.240 1.050 1.200 3,245 +0.20(+20.00%)
Nov 16, 2020 1.030 1.100 0.9000 1.000 18,145 -0.20(-16.67%)
Nov 13, 2020 1.250 1.250 1.200 1.200 2,200 -0.05(-4.00%)
Nov 12, 2020 1.250 1.500 1.250 1.250 10,334 +0.00(+0.00%)
Nov 11, 2020 1.040 1.250 0.8300 1.250 5,718 +0.61(+94.40%)
Nov 10, 2020 0.6330 0.6430 0.6330 0.6430 1,150 -0.56(-46.42%)
Nov 09, 2020 0.6000 1.200 0.6000 1.200 2,863 +0.00(+0.00%)
Nov 06, 2020 1.150 1.200 0.9605 1.200 5,000 +0.05(+4.35%)
Nov 05, 2020 1.075 1.150 1.075 1.150 1,076 +0.00(+0.00%)
Nov 04, 2020 1.150 1.150 1.150 1.150 195 +0.00(+0.00%)
Nov 03, 2020 1.150 1.150 1.150 1.150 5,100 +0.05(+4.55%)
Nov 02, 2020 1.260 1.850 1.100 1.100 1,319 +0.05(+4.76%)
Oct 30, 2020 1.500 1.750 1.010 1.050 1,900 -0.80(-43.24%)
Oct 29, 2020 1.500 1.850 1.500 1.850 3,191 +0.00(+0.00%)
Oct 28, 2020 1.850 1.850 1.850 1.850 334 -0.05(-2.63%)
Oct 27, 2020 2.000 2.000 1.560 1.900 939 +0.40(+26.67%)
Oct 26, 2020 1.950 1.950 1.500 1.500 2,625 -0.50(-25.00%)
Oct 23, 2020 1.500 2.000 1.500 2.000 2,500 +0.50(+33.33%)
Oct 22, 2020 1.500 1.500 1.500 1.500 1,151 -0.02(-1.32%)
Oct 19, 2020 1.520 1.520 1.520 0 -0.13(-7.88%)
Oct 16, 2020 1.850 1.850 1.650 1.650 300 -0.05(-2.94%)
Oct 15, 2020 2.000 2.000 1.700 1.700 3,200 +0.00(+0.00%)
Oct 14, 2020 1.500 1.700 1.500 1.700 1,616 +0.20(+13.33%)
Oct 13, 2020 1.500 1.520 1.500 1.500 7,749 +0.00(+0.00%)
Oct 12, 2020 1.590 1.590 1.500 1.500 510 -0.09(-5.66%)
Oct 09, 2020 1.750 1.750 1.500 1.590 2,600 +0.09(+6.00%)
Oct 08, 2020 1.500 2.000 1.500 1.500 7,600 -0.27(-15.25%)
Oct 07, 2020 1.645 1.770 1.645 1.770 338 +0.27(+18.00%)
Oct 06, 2020 1.520 1.520 1.500 1.500 915 +0.00(+0.00%)
Oct 05, 2020 1.510 1.800 1.500 1.500 5,030 +0.00(+0.00%)
Oct 02, 2020 1.525 1.525 1.500 1.500 300 +0.00(+0.00%)
Oct 01, 2020 1.500 1.500 1.500 1.500 1,250 +0.00(+0.00%)
Sep 30, 2020 1.525 1.530 1.500 1.500 925 -0.09(-5.75%)
Sep 29, 2020 1.591 1.591 1.591 1.591 500 +0.04(+2.68%)
Sep 28, 2020 1.500 1.550 1.500 1.550 1,092 +0.00(+0.00%)
Sep 25, 2020 1.550 1.550 1.550 1.550 700 +0.00(+0.00%)
Sep 24, 2020 1.510 1.800 1.500 1.550 4,353 +0.00(+0.00%)
Sep 23, 2020 1.600 1.600 1.500 1.550 745 +0.00(+0.00%)
Sep 22, 2020 1.590 1.640 1.510 1.550 840 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.550 1.550 330 +0.05(+3.33%)
Sep 18, 2020 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Sep 17, 2020 1.520 1.530 1.500 1.500 1,674 +0.00(+0.00%)
Sep 16, 2020 1.650 1.685 1.500 1.500 2,400 -0.15(-9.09%)
Sep 15, 2020 1.585 1.650 1.585 1.650 294 +0.15(+10.00%)
Sep 14, 2020 1.650 1.900 1.030 1.500 11,000 -0.42(-21.87%)
Sep 11, 2020 2.200 2.250 1.500 1.920 53,900 -0.18(-8.57%)
Sep 10, 2020 2.050 2.250 2.040 2.100 17,229 +0.15(+7.69%)
Sep 09, 2020 2.000 2.000 1.730 1.950 4,840 -0.12(-5.80%)
Sep 08, 2020 2.500 3.010 1.755 2.070 73,375 +0.42(+25.45%)
Sep 04, 2020 1.710 1.710 1.600 1.650 9,800 +0.05(+3.12%)
Sep 03, 2020 1.510 1.680 1.500 1.600 2,945 +0.05(+3.23%)
Sep 02, 2020 1.760 1.850 1.500 1.550 20,012 -0.20(-11.43%)
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.