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

Allied Corp (OP: ALID )

0.1620 UNCHANGED
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 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%)
Apr 03, 2023 0.2445 0.2445 0.1900 0.1900 1,946 -0.01(-5.00%)
Mar 31, 2023 0.2000 0.2000 0.2000 0.2000 1,615 +0.02(+10.01%)
Mar 30, 2023 0.1800 0.1818 0.1800 0.1818 1,241 +0.00(+1.00%)
Mar 29, 2023 0.2010 0.2010 0.1800 0.1800 321 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1800 0.1800 0.1800 560 +0.00(+0.00%)
Mar 27, 2023 0.1800 0.2123 0.1800 0.1800 8,001 -0.03(-15.21%)
Mar 24, 2023 0.2015 0.2123 0.2015 0.2123 650 +0.01(+5.62%)
Mar 23, 2023 0.2010 0.2030 0.2010 0.2010 6,300 +0.00(+0.00%)
Mar 22, 2023 0.2010 0.2450 0.2010 0.2010 602 -0.04(-16.25%)
Mar 21, 2023 0.2010 0.2400 0.2010 0.2400 2,336 +0.01(+4.90%)
Mar 20, 2023 0.2414 0.2428 0.2288 0.2288 43,278 -0.01(-4.86%)
Mar 17, 2023 0.2405 0.2528 0.2405 0.2405 4,556 -0.02(-9.25%)
Mar 16, 2023 0.2650 0.2650 0.2650 0.2650 410 +0.01(+4.83%)
Mar 15, 2023 0.2600 0.2600 0.2528 0.2528 1,110 -0.01(-4.60%)
Mar 14, 2023 0.2650 0.2650 0.2650 0.2650 504 +0.01(+3.80%)
Mar 13, 2023 0.2405 0.2553 0.2405 0.2553 1,660 +0.01(+6.15%)
Mar 10, 2023 0.2405 0.2405 0.2405 0.2405 101 -0.03(-10.93%)
Mar 09, 2023 0.2848 0.2848 0.2700 0.2700 9,550 -0.01(-1.82%)
Mar 08, 2023 0.2800 0.2800 0.2700 0.2750 4,610 -0.02(-8.33%)
Mar 07, 2023 0.2800 0.3000 0.2800 0.3000 4,570 +0.00(+0.00%)
Mar 06, 2023 0.3000 0.3000 0.3000 0.3000 250 -0.04(-12.99%)
Mar 03, 2023 0.3448 0.3448 0.3448 0.3448 1,011 +0.04(+14.93%)
Mar 02, 2023 0.3005 0.3030 0.3000 0.3000 4,625 -0.04(-13.04%)
Mar 01, 2023 0.3450 0.3450 0.3450 0.3450 1,000 +0.04(+14.81%)
Feb 28, 2023 0.2720 0.3405 0.2720 0.3005 744 -0.11(-27.03%)
Feb 27, 2023 0.2720 0.4490 0.2720 0.4118 3,842 +0.13(+43.99%)
Feb 24, 2023 0.3260 0.3260 0.2860 0.2860 4,368 +0.00(+0.00%)
Feb 22, 2023 0.2860 0 -0.06(-18.29%)
Feb 21, 2023 0.3200 0.4200 0.2570 0.3500 18,107 +0.04(+12.04%)
Feb 17, 2023 0.2767 0.3124 0.2411 0.3124 5,910 +0.00(+0.77%)
Feb 16, 2023 0.2750 0.3124 0.2055 0.3100 9,714 +0.03(+12.73%)
Feb 14, 2023 0.2750 0 +0.02(+9.00%)
Feb 13, 2023 0.2253 0.2624 0.2253 0.2523 38,329 +0.03(+11.98%)
Feb 10, 2023 0.2131 0.2253 0.2131 0.2253 2,070 +0.02(+7.29%)
Feb 08, 2023 0.2100 73 +0.00(+1.06%)
Feb 07, 2023 0.2105 0.2300 0.2078 0.2078 10,588 -0.00(-1.28%)
Feb 06, 2023 0.2105 0.2105 0.2105 0.2105 1,900 +0.00(+0.96%)
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.