Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Corp (OP: ALID )

0.1200 -0.0330 (-21.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
Feb 02, 2023 0.2085 75 +0.00(+0.00%)
Jan 31, 2023 0.2085 0 -0.01(-5.23%)
Jan 30, 2023 0.2140 0.2200 0.2005 0.2200 3,688 +0.02(+9.73%)
Jan 26, 2023 0.2005 0 -0.00(-2.20%)
Jan 25, 2023 0.2050 0.2050 0.2050 0.2050 1,000 -0.05(-18.00%)
Jan 24, 2023 0.2050 0.2500 0.2050 0.2500 6,754 +0.05(+21.95%)
Jan 23, 2023 0.2275 0.2275 0.2050 0.2050 4,230 +0.00(+2.24%)
Jan 20, 2023 0.2005 0.2303 0.2005 0.2005 6,266 +0.00(+0.00%)
Jan 19, 2023 0.2243 0.2303 0.2005 0.2005 1,730 -0.03(-12.94%)
Jan 18, 2023 0.2303 0.2303 0.2303 0.2303 110 +0.03(+14.86%)
Jan 17, 2023 0.2005 0.2005 0.2005 0.2005 825 +0.00(+0.00%)
Jan 13, 2023 0.2006 0.2303 0.2005 0.2005 1,667 +0.00(+0.00%)
Jan 12, 2023 0.2005 0.2005 0.2005 0.2005 4,250 -0.06(-22.88%)
Jan 11, 2023 0.2600 0.2600 0.2600 0.2600 1,550 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2600 0.2005 0.2600 1,967 +0.02(+8.33%)
Jan 09, 2023 0.2400 0.2500 0.2400 0.2400 5,221 +0.03(+14.29%)
Jan 06, 2023 0.2100 0.2100 0.2100 0.2100 510 +0.01(+5.00%)
Jan 05, 2023 0.2200 0.2200 0.2000 0.2000 1,272 -0.04(-18.37%)
Jan 04, 2023 0.2200 0.2450 0.2200 0.2450 5,446 +0.04(+16.67%)
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.