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 (%)
Aug 31, 2020 1.550 1.990 1.550 1.550 3,642 +0.00(+0.00%)
Aug 28, 2020 2.100 2.240 1.000 1.550 28,900 -0.72(-31.57%)
Aug 27, 2020 2.250 2.300 2.250 2.265 9,617 +0.07(+3.38%)
Aug 26, 2020 2.050 2.390 2.025 2.191 66,818 +0.25(+12.94%)
Aug 25, 2020 2.070 4.490 1.780 1.940 165,159 +0.16(+8.99%)
Aug 24, 2020 1.425 4.500 1.425 1.780 51,005 +0.43(+31.85%)
Aug 07, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 03, 2020 1.550 1.550 1.350 1.350 3,213 -0.20(-12.90%)
Jul 31, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 22, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 0 -0.05(-3.33%)
Jul 16, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 15, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 14, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.500 60 +0.00(+0.00%)
Jul 10, 2020 1.500 1.500 1.500 1.500 200 +0.49(+48.51%)
Jul 09, 2020 1.350 1.350 1.010 1.010 220 -0.49(-32.67%)
Jul 08, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 01, 2020 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Jun 30, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 29, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 26, 2020 1.540 1.540 1.540 4 +0.00(+0.00%)
Jun 25, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 24, 2020 1.540 1.540 1.540 39 +0.00(+0.00%)
Jun 22, 2020 1.540 1.540 1.540 0 +0.04(+2.67%)
Jun 15, 2020 1.500 1.500 1.500 0 +0.15(+11.11%)
Jun 12, 2020 1.350 1.350 1.350 3 +0.00(+0.00%)
Jun 11, 2020 1.550 1.550 1.350 1.350 360 -0.20(-12.90%)
Jun 10, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 09, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 08, 2020 1.500 1.550 1.300 1.550 1,871 +0.55(+55.00%)
Jun 05, 2020 1.000 1.000 1.000 1.000 900 -0.50(-33.33%)
Jun 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
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.