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 (%)
Jan 31, 2024 0.0710 0.0710 0.0702 0.0702 6,702 +0.00(+0.00%)
Jan 30, 2024 0.0720 0.0750 0.0690 0.0702 3,450 -0.00(-6.40%)
Jan 29, 2024 0.0780 0.0780 0.0690 0.0750 5,523 +0.01(+8.70%)
Jan 26, 2024 0.0740 0.0740 0.0690 0.0690 1,615 -0.01(-9.80%)
Jan 25, 2024 0.0765 0.0765 0.0690 0.0765 1,150 +0.01(+10.87%)
Jan 24, 2024 0.0750 0.0750 0.0690 0.0690 10,003 -0.00(-2.82%)
Jan 23, 2024 0.0700 0.0750 0.0700 0.0710 960 +0.00(+1.43%)
Jan 22, 2024 0.0750 0.0880 0.0700 0.0700 4,950 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0700 0.0700 10,000 -0.01(-9.33%)
Jan 17, 2024 0.0772 10 +0.01(+7.22%)
Jan 16, 2024 0.0740 0.0772 0.0710 0.0720 15,193 -0.02(-23.40%)
Jan 12, 2024 0.0880 0.0940 0.0670 0.0940 5,516 +0.00(+0.00%)
Jan 11, 2024 0.0620 0.0940 0.0620 0.0940 4,591 +0.03(+42.42%)
Jan 10, 2024 0.0611 0.0940 0.0611 0.0660 3,330 -0.03(-29.79%)
Jan 08, 2024 0.0940 0 -0.00(-1.98%)
Jan 05, 2024 0.0960 0.0960 0.0722 0.0959 2,800 +0.00(+2.02%)
Jan 04, 2024 0.0786 0.0940 0.0786 0.0940 1,000 -0.00(-2.08%)
Jan 03, 2024 0.0786 0.0960 0.0786 0.0960 1,000 +0.02(+19.25%)
Jan 02, 2024 0.0650 0.0960 0.0650 0.0805 20,151 -0.00(-5.29%)
Dec 29, 2023 0.0561 0.0850 0.0500 0.0850 189,140 +0.01(+20.57%)
Dec 28, 2023 0.0865 0.0865 0.0650 0.0705 11,255 -0.01(-14.02%)
Dec 27, 2023 0.0940 0.1058 0.0750 0.0820 6,040 -0.01(-12.77%)
Dec 26, 2023 0.0750 0.0970 0.0710 0.0940 8,604 -0.01(-11.32%)
Dec 22, 2023 0.0620 0.1170 0.0620 0.1060 21,801 +0.02(+17.78%)
Dec 21, 2023 0.0610 0.0900 0.0610 0.0900 32,561 -0.01(-13.79%)
Dec 20, 2023 0.1138 0.1138 0.0682 0.1044 10,950 +0.01(+6.53%)
Dec 19, 2023 0.0751 0.0980 0.0751 0.0980 2,160 +0.00(+0.00%)
Dec 18, 2023 0.0751 0.0980 0.0751 0.0980 3,140 -0.02(-14.11%)
Dec 15, 2023 0.1131 0.1141 0.0750 0.1141 6,050 +0.00(+0.97%)
Dec 14, 2023 0.0900 0.1130 0.0561 0.1130 27,738 +0.03(+43.95%)
Dec 13, 2023 0.0890 0.0980 0.0561 0.0785 3,654 +0.00(+0.51%)
Dec 12, 2023 0.0818 0.1000 0.0635 0.0781 4,351 +0.02(+23.97%)
Dec 11, 2023 0.0870 0.0961 0.0620 0.0630 3,635 -0.03(-34.38%)
Dec 08, 2023 0.0989 0.0989 0.0682 0.0960 4,914 +0.04(+62.16%)
Dec 07, 2023 0.0836 0.0990 0.0592 0.0592 29,786 -0.04(-40.20%)
Dec 06, 2023 0.0900 0.0990 0.0677 0.0990 19,660 +0.02(+30.26%)
Dec 05, 2023 0.0710 0.0990 0.0710 0.0760 11,559 -0.01(-14.61%)
Dec 04, 2023 0.0890 0.0890 0.0710 0.0890 14,820 +0.02(+23.61%)
Dec 01, 2023 0.0677 0.0845 0.0677 0.0720 32,200 -0.02(-18.18%)
Nov 30, 2023 0.1000 0.1000 0.0780 0.0880 19,430 -0.01(-8.24%)
Nov 29, 2023 0.0850 0.0959 0.0850 0.0959 2,819 -0.00(-3.62%)
Nov 28, 2023 0.0995 0.0995 0.0770 0.0995 50,564 +0.01(+13.07%)
Nov 27, 2023 0.0995 0.0995 0.0834 0.0880 6,148 +0.00(+5.52%)
Nov 24, 2023 0.0995 0.0995 0.0834 0.0834 3,700 -0.01(-14.90%)
Nov 22, 2023 0.0895 0.0980 0.0888 0.0980 4,700 -0.00(-2.00%)
Nov 21, 2023 0.1070 0.1080 0.0770 0.1000 31,832 +0.00(+0.10%)
Nov 20, 2023 0.1111 0.1299 0.0850 0.0999 18,635 -0.00(-1.09%)
Nov 17, 2023 0.1500 0.2028 0.0680 0.1010 476,462 -0.14(-57.74%)
Nov 16, 2023 0.2000 0.2490 0.1500 0.2390 11,603 +0.06(+32.78%)
Nov 15, 2023 0.1230 0.1800 0.0803 0.1800 134,814 +0.03(+17.57%)
Nov 14, 2023 0.1363 0.1700 0.1363 0.1531 1,333 -0.01(-4.25%)
Nov 13, 2023 0.1540 0.1599 0.1025 0.1599 2,574 +0.01(+3.83%)
Nov 10, 2023 0.1540 0.1700 0.1540 0.1540 1,058 -0.02(-9.41%)
Nov 09, 2023 0.1700 0.1700 0.1670 0.1700 760 -0.01(-5.97%)
Nov 08, 2023 0.1540 0.1808 0.1540 0.1808 900 -0.01(-4.69%)
Nov 07, 2023 0.1400 0.1897 0.1400 0.1897 50,009 +0.06(+43.17%)
Nov 06, 2023 0.1325 0.1400 0.1325 0.1325 2,164 +0.01(+6.00%)
Nov 03, 2023 0.1306 0.1400 0.1250 0.1250 4,335 -0.02(-10.71%)
Nov 02, 2023 0.1554 0.1554 0.1210 0.1400 8,661 -0.02(-9.91%)
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.