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 (%)
Jun 30, 2022 0.5400 0.5400 0.4800 0.4800 2,461 +0.01(+2.13%)
Jun 29, 2022 0.4751 0.5400 0.4500 0.4700 5,400 -0.01(-2.08%)
Jun 28, 2022 0.4200 0.5500 0.4200 0.4800 13,129 -0.01(-1.03%)
Jun 27, 2022 0.4995 0.5566 0.4850 0.4850 6,489 -0.07(-12.86%)
Jun 24, 2022 0.4301 0.5566 0.4300 0.5566 15,269 +0.13(+29.44%)
Jun 23, 2022 0.4300 0.5000 0.4300 0.4300 7,530 +0.00(+0.00%)
Jun 22, 2022 0.4050 0.4875 0.4050 0.4300 2,480 -0.02(-4.44%)
Jun 21, 2022 0.4875 0.4875 0.4010 0.4500 7,149 +0.01(+2.27%)
Jun 17, 2022 0.4300 0.4900 0.4010 0.4400 26,525 +0.01(+2.33%)
Jun 16, 2022 0.5400 0.5747 0.4210 0.4300 47,663 -0.11(-20.43%)
Jun 15, 2022 0.5505 0.6500 0.5402 0.5404 12,441 -0.01(-1.83%)
Jun 14, 2022 0.6005 0.6010 0.5505 0.5505 8,132 -0.05(-8.33%)
Jun 13, 2022 0.6250 0.6500 0.6005 0.6005 20,219 -0.03(-5.43%)
Jun 10, 2022 0.7000 0.7000 0.6200 0.6350 14,581 -0.02(-2.49%)
Jun 09, 2022 0.6716 0.7095 0.6400 0.6512 46,730 -0.06(-8.22%)
Jun 08, 2022 0.6951 0.7100 0.6841 0.7095 3,917 +0.04(+5.74%)
Jun 07, 2022 0.6772 0.7195 0.6705 0.6710 7,336 -0.03(-4.14%)
Jun 06, 2022 0.6988 0.7000 0.6705 0.7000 1,385 +0.02(+2.94%)
Jun 03, 2022 0.6990 0.6990 0.6800 0.6800 28,088 -0.04(-5.49%)
Jun 02, 2022 0.7068 0.7195 0.6815 0.7195 29,908 +0.02(+2.74%)
Jun 01, 2022 0.7475 0.7500 0.7003 0.7003 2,050 -0.04(-5.68%)
May 31, 2022 0.6655 0.8000 0.6655 0.7425 1,614 +0.01(+1.71%)
May 27, 2022 0.7000 0.8485 0.6810 0.7300 15,940 +0.05(+7.20%)
May 26, 2022 0.7400 0.7400 0.6810 0.6810 4,712 -0.05(-6.71%)
May 25, 2022 0.7000 0.7300 0.6800 0.7300 1,388 +0.03(+4.29%)
May 24, 2022 0.7490 0.7490 0.7000 0.7000 11,716 -0.00(-0.07%)
May 23, 2022 0.7005 0.7490 0.7005 0.7005 3,900 -0.04(-5.21%)
May 20, 2022 0.7895 0.7895 0.6806 0.7390 8,557 +0.02(+2.57%)
May 19, 2022 0.7550 0.7895 0.7205 0.7205 5,982 -0.07(-8.80%)
May 18, 2022 0.7200 0.7900 0.7000 0.7900 10,355 +0.09(+12.86%)
May 17, 2022 0.7200 0.7200 0.6805 0.7000 4,244 +0.00(+0.00%)
May 16, 2022 0.7995 0.7995 0.6805 0.7000 5,127 -0.02(-2.78%)
May 13, 2022 0.7000 0.7500 0.6526 0.7200 30,801 +0.07(+10.74%)
May 12, 2022 0.6507 0.6799 0.6502 0.6502 11,060 -0.01(-1.48%)
May 11, 2022 0.6507 0.6800 0.6507 0.6600 17,460 -0.00(-0.02%)
May 10, 2022 0.6510 0.7100 0.6510 0.6601 8,226 -0.05(-7.03%)
May 09, 2022 0.7375 0.7500 0.6510 0.7100 8,415 -0.01(-1.46%)
May 06, 2022 0.7205 0.7575 0.7200 0.7205 34,074 +0.00(+0.00%)
May 05, 2022 0.7730 0.7730 0.7205 0.7205 4,548 -0.03(-3.93%)
May 04, 2022 0.7600 0.7600 0.7230 0.7500 20,717 -0.01(-1.25%)
May 03, 2022 0.7205 0.7695 0.7200 0.7595 53,330 +0.04(+5.27%)
May 02, 2022 0.7300 0.7695 0.7205 0.7215 32,844 -0.01(-1.16%)
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%)
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.