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

Allied Corp (OP: ALID )

0.1620 -0.0068 (-4.03%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 30, 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 29, 2022 0.7523 0.7523 0.7200 0.7300 14,450 -0.05(-6.89%)
Apr 28, 2022 0.7500 0.7840 0.7100 0.7840 16,237 +0.00(+0.00%)
Apr 27, 2022 0.8500 0.8650 0.7010 0.7840 16,551 -0.07(-8.30%)
Apr 26, 2022 0.9500 0.9500 0.8550 0.8550 20,881 -0.06(-6.04%)
Apr 25, 2022 0.9200 0.9500 0.9000 0.9100 36,515 -0.02(-2.10%)
Apr 22, 2022 0.9200 0.9300 0.9000 0.9295 16,612 +0.02(+2.14%)
Apr 21, 2022 0.9005 0.9200 0.9005 0.9100 23,682 +0.01(+1.05%)
Apr 20, 2022 0.9490 0.9490 0.9000 0.9005 8,342 -0.05(-5.21%)
Apr 19, 2022 0.9990 0.9990 0.9100 0.9500 11,396 +0.04(+4.40%)
Apr 18, 2022 0.9057 0.9995 0.9015 0.9100 10,765 +0.01(+0.94%)
Apr 14, 2022 0.9010 0.9995 0.9010 0.9015 21,201 +0.00(+0.06%)
Apr 13, 2022 0.9000 1.000 0.9000 0.9010 16,280 +0.00(+0.11%)
Apr 12, 2022 1.050 1.050 0.9000 0.9000 22,726 -0.15(-14.29%)
Apr 11, 2022 1.050 1.060 1.040 1.050 29,583 +0.01(+0.96%)
Apr 08, 2022 1.000 1.050 1.000 1.040 8,230 +0.04(+4.00%)
Apr 07, 2022 1.040 1.040 1.000 1.000 1,927 +0.00(+0.00%)
Apr 06, 2022 0.9950 1.050 0.9950 1.000 87,387 +0.01(+0.50%)
Apr 05, 2022 0.9900 1.000 0.7700 0.9950 24,450 -0.00(-0.45%)
Apr 04, 2022 1.070 1.070 0.9600 0.9995 27,564 -0.00(-0.05%)
Apr 01, 2022 1.010 1.050 0.6600 1.000 84,129 -0.03(-2.91%)
Mar 31, 2022 1.120 1.120 1.020 1.030 10,473 +0.01(+0.98%)
Mar 30, 2022 1.080 1.130 1.020 1.020 20,022 -0.06(-5.56%)
Mar 29, 2022 1.240 1.250 1.080 1.080 281,170 -0.17(-13.60%)
Mar 28, 2022 1.370 1.370 1.220 1.250 4,560 -0.08(-6.02%)
Mar 25, 2022 1.260 1.330 1.250 1.330 4,661 +0.07(+5.56%)
Mar 24, 2022 1.200 1.360 1.200 1.260 9,444 +0.06(+5.00%)
Mar 23, 2022 1.350 1.350 1.200 1.200 9,110 -0.17(-12.41%)
Mar 22, 2022 1.390 1.390 1.220 1.370 14,893 -0.08(-5.52%)
Mar 21, 2022 1.360 1.450 1.210 1.450 18,386 +0.00(+0.00%)
Mar 18, 2022 1.330 1.490 1.270 1.450 17,163 +0.23(+18.85%)
Mar 17, 2022 1.235 1.235 1.200 1.220 12,044 -0.02(-1.61%)
Mar 16, 2022 1.250 1.260 1.200 1.240 8,404 -0.10(-7.46%)
Mar 15, 2022 1.210 1.345 1.200 1.340 23,284 +0.12(+9.84%)
Mar 14, 2022 1.315 1.330 1.220 1.220 18,697 -0.12(-8.96%)
Mar 11, 2022 1.300 1.340 1.270 1.340 16,551 +0.06(+4.69%)
Mar 10, 2022 1.370 1.370 1.260 1.280 8,269 -0.04(-3.03%)
Mar 09, 2022 1.500 1.550 1.270 1.320 22,600 -0.15(-10.20%)
Mar 08, 2022 1.560 1.560 1.450 1.470 16,488 -0.14(-8.70%)
Mar 07, 2022 1.510 1.610 1.510 1.610 6,116 -0.04(-2.42%)
Mar 04, 2022 1.650 1.660 1.520 1.650 9,195 -0.02(-1.20%)
Mar 03, 2022 1.620 1.745 1.620 1.670 3,542 -0.02(-1.18%)
Mar 02, 2022 1.660 1.710 1.660 1.690 3,663 +0.03(+1.81%)
Mar 01, 2022 1.790 1.790 1.520 1.660 10,371 -0.11(-6.08%)
Feb 28, 2022 1.750 1.790 1.660 1.768 12,593 +0.02(+1.00%)
Feb 25, 2022 1.760 1.760 1.740 1.750 8,000 +0.00(+0.00%)
Feb 24, 2022 1.750 1.790 1.750 1.750 18,102 -0.01(-0.57%)
Feb 23, 2022 1.770 1.840 1.760 1.760 16,268 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.760 1.760 9,422 -0.10(-5.17%)
Feb 18, 2022 1.856 0 +0.01(+0.32%)
Feb 17, 2022 1.850 1.875 1.850 1.850 3,810 -0.04(-2.12%)
Feb 16, 2022 1.890 1.890 1.880 1.890 998 +0.03(+1.61%)
Feb 15, 2022 1.890 1.890 1.850 1.860 3,215 +0.01(+0.27%)
Feb 14, 2022 1.880 1.880 1.840 1.855 4,378 -0.03(-1.85%)
Feb 11, 2022 1.830 1.890 1.830 1.890 9,449 +0.00(+0.00%)
Feb 10, 2022 1.810 1.890 1.770 1.890 5,996 +0.13(+7.39%)
Feb 09, 2022 1.800 1.890 1.760 1.760 2,180 -0.10(-5.38%)
Feb 08, 2022 1.770 1.860 1.770 1.860 3,448 -0.03(-1.59%)
Feb 07, 2022 1.860 1.900 1.760 1.890 4,597 +0.11(+6.18%)
Feb 04, 2022 1.860 1.860 1.760 1.780 4,640 -0.04(-2.20%)
Feb 03, 2022 1.910 1.800 1.820 6,180 -0.01(-0.55%)
Feb 02, 2022 1.990 1.990 1.830 1.830 3,428 -0.16(-8.04%)
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.