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, 2023 0.2500 0.2500 0.2300 0.2300 1,000 +0.02(+6.98%)
Jun 29, 2023 0.2448 0.2500 0.2100 0.2150 7,108 +0.01(+4.88%)
Jun 28, 2023 0.2647 0.2647 0.2050 0.2050 10,989 -0.05(-20.97%)
Jun 27, 2023 0.2403 0.2795 0.1991 0.2594 35,194 +0.06(+29.05%)
Jun 26, 2023 0.2261 0.2261 0.2010 0.2010 1,270 +0.00(+0.00%)
Jun 23, 2023 0.2403 0.2599 0.2010 0.2010 3,700 -0.04(-16.35%)
Jun 22, 2023 0.2403 0.2403 0.2403 0.2403 100 +0.04(+19.55%)
Jun 21, 2023 0.2010 0.2403 0.2010 0.2010 8,091 -0.05(-20.99%)
Jun 16, 2023 0.2544 46 +0.01(+5.87%)
Jun 15, 2023 0.2010 0.2795 0.2010 0.2403 3,060 -0.02(-7.54%)
Jun 13, 2023 0.2599 40 +0.04(+18.14%)
Jun 12, 2023 0.2200 0.2498 0.2200 0.2200 3,200 -0.06(-21.29%)
Jun 09, 2023 0.2498 0.2795 0.2498 0.2795 1,110 +0.04(+16.95%)
Jun 08, 2023 0.2494 0.2494 0.2295 0.2390 9,732 -0.00(-0.42%)
Jun 07, 2023 0.2575 0.2575 0.2400 0.2400 200 +0.01(+2.13%)
Jun 06, 2023 0.2800 0.2800 0.2350 0.2350 615 -0.03(-9.62%)
Jun 05, 2023 0.2945 0.2945 0.2475 0.2600 10,075 -0.00(-1.81%)
Jun 02, 2023 0.2796 0.2796 0.2648 0.2648 800 +0.03(+12.44%)
Jun 01, 2023 0.2420 0.2945 0.2355 0.2355 9,988 -0.03(-12.23%)
May 30, 2023 0.2683 0 -0.03(-10.42%)
May 26, 2023 0.2510 0.2995 0.2510 0.2995 3,455 +0.01(+3.35%)
May 25, 2023 0.3000 0.3064 0.2605 0.2898 11,000 -0.03(-8.61%)
May 24, 2023 0.2800 0.3171 0.2800 0.3171 1,800 +0.03(+9.72%)
May 23, 2023 0.2980 0.2980 0.2655 0.2890 17,624 +0.01(+3.21%)
May 22, 2023 0.2105 0.2800 0.2105 0.2800 33,280 +0.04(+14.38%)
May 19, 2023 0.2450 0.2450 0.2105 0.2448 5,231 +0.00(+0.00%)
May 18, 2023 0.2325 0.2448 0.2105 0.2448 6,477 +0.03(+16.18%)
May 17, 2023 0.1900 0.2130 0.1900 0.2107 6,088 +0.03(+13.58%)
May 16, 2023 0.1993 0.2000 0.1855 0.1855 7,774 -0.01(-7.25%)
May 15, 2023 0.2130 0.2130 0.2000 0.2000 3,500 +0.01(+7.82%)
May 12, 2023 0.1855 0.1855 0.1855 0.1855 189 -0.03(-12.91%)
May 11, 2023 0.2130 0.2130 0.2130 0.2130 1,500 +0.00(+0.00%)
May 10, 2023 0.2109 0.2130 0.2109 0.2130 400 +0.01(+6.87%)
May 09, 2023 0.1855 0.1993 0.1855 0.1993 2,430 +0.01(+7.44%)
May 08, 2023 0.2100 0.2100 0.1855 0.1855 4,200 -0.03(-12.91%)
May 05, 2023 0.1855 0.2130 0.1855 0.2130 4,284 +0.02(+10.71%)
May 04, 2023 0.1993 0.1993 0.1924 0.1924 1,000 -0.01(-3.80%)
May 03, 2023 0.1900 0.2065 0.1855 0.2000 50,499 +0.03(+14.29%)
May 02, 2023 0.1410 0.1750 0.1410 0.1750 4,960 +0.00(+0.00%)
May 01, 2023 0.1720 0.1900 0.1640 0.1750 10,156 -0.01(-2.78%)
Apr 28, 2023 0.1850 0.1850 0.1800 0.1800 5,290 +0.00(+0.00%)
Apr 27, 2023 0.1850 0.1850 0.1800 0.1800 1,470 -0.01(-2.70%)
Apr 26, 2023 0.1900 0.1900 0.1850 0.1850 3,019 -0.02(-7.50%)
Apr 25, 2023 0.2150 0.2200 0.1953 0.2000 16,743 +0.03(+17.30%)
Apr 24, 2023 0.2200 0.2200 0.1705 0.1705 3,325 -0.05(-22.68%)
Apr 21, 2023 0.2110 0.2503 0.2025 0.2205 12,745 -0.02(-8.16%)
Apr 20, 2023 0.2406 0.2450 0.2401 0.2401 3,266 -0.04(-14.25%)
Apr 19, 2023 0.2006 0.2800 0.2006 0.2800 12,102 -0.01(-3.08%)
Apr 18, 2023 0.2495 0.2889 0.2000 0.2889 12,218 +0.04(+15.79%)
Apr 17, 2023 0.2600 0.2600 0.2100 0.2495 31,779 -0.00(-0.20%)
Apr 14, 2023 0.2600 0.3000 0.2500 0.2500 15,251 +0.00(+0.00%)
Apr 13, 2023 0.2500 0.2600 0.2000 0.2500 15,445 -0.01(-1.96%)
Apr 12, 2023 0.2600 0.2750 0.2550 0.2550 902 +0.01(+2.00%)
Apr 10, 2023 0.2500 0 -0.03(-12.28%)
Apr 06, 2023 0.1109 0.2850 0.1109 0.2850 54,981 +0.14(+103.57%)
Apr 05, 2023 0.1850 0.1850 0.1020 0.1400 42,903 -0.04(-22.01%)
Apr 04, 2023 0.2100 0.2100 0.1795 0.1795 7,433 -0.01(-5.53%)
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.