Skip to main content
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 (%)
Jul 30, 2021 1.050 1.150 0.9000 0.9600 28,904 -0.04(-4.00%)
Jul 29, 2021 1.010 1.040 0.9001 1.000 29,193 -0.03(-2.91%)
Jul 28, 2021 1.045 1.050 1.000 1.030 4,393 -0.01(-0.96%)
Jul 27, 2021 1.030 1.065 1.010 1.040 5,685 +0.01(+0.97%)
Jul 26, 2021 1.100 1.110 1.000 1.030 15,039 -0.07(-6.36%)
Jul 23, 2021 1.155 1.155 1.000 1.100 19,635 -0.05(-4.76%)
Jul 22, 2021 1.185 1.185 1.120 1.155 8,476 -0.02(-2.12%)
Jul 21, 2021 1.200 1.250 1.120 1.180 5,538 -0.02(-1.67%)
Jul 20, 2021 1.140 1.215 1.100 1.200 15,004 +0.05(+4.35%)
Jul 19, 2021 1.120 1.185 1.120 1.150 5,513 +0.03(+2.68%)
Jul 16, 2021 1.100 1.250 1.100 1.120 12,219 -0.03(-2.61%)
Jul 15, 2021 1.090 1.150 1.070 1.150 10,520 +0.06(+5.50%)
Jul 14, 2021 1.100 1.200 1.035 1.090 12,977 -0.01(-0.91%)
Jul 13, 2021 1.095 1.150 1.050 1.100 21,824 +0.01(+0.92%)
Jul 12, 2021 1.230 1.600 0.7500 1.090 129,683 -0.01(-0.91%)
Jul 09, 2021 1.240 1.240 1.100 1.100 19,274 -0.14(-11.29%)
Jul 08, 2021 1.200 1.240 1.135 1.240 14,173 +0.08(+6.90%)
Jul 07, 2021 1.185 1.210 1.120 1.160 10,148 -0.05(-4.13%)
Jul 06, 2021 1.130 1.210 1.130 1.210 81,751 +0.12(+11.52%)
Jul 02, 2021 1.050 1.050 1.050 1.085 9,253 -0.04(-3.98%)
Jul 01, 2021 1.050 1.140 1.050 1.130 12,334 +0.08(+7.62%)
Jun 30, 2021 1.105 1.105 1.050 1.050 3,556 -0.05(-4.55%)
Jun 29, 2021 1.190 1.190 1.010 1.100 7,004 -0.03(-2.65%)
Jun 28, 2021 1.130 1.140 1.120 1.130 47,316 -0.01(-0.88%)
Jun 25, 2021 1.130 1.175 1.000 1.140 19,140 -0.01(-0.87%)
Jun 24, 2021 1.150 1.150 1.075 1.150 21,527 +0.05(+5.02%)
Jun 23, 2021 1.000 1.100 1.000 1.095 20,477 +0.09(+9.50%)
Jun 22, 2021 1.015 1.100 0.9500 1.000 31,295 -0.02(-1.96%)
Jun 21, 2021 1.100 1.120 0.9501 1.020 19,578 -0.08(-7.27%)
Jun 18, 2021 0.9900 1.120 0.9900 1.100 60,411 +0.11(+11.11%)
Jun 17, 2021 1.070 1.085 0.9900 0.9900 60,872 -0.07(-7.04%)
Jun 16, 2021 1.100 1.100 1.060 1.065 3,334 -0.04(-3.18%)
Jun 15, 2021 1.080 1.150 1.010 1.100 12,536 +0.02(+1.85%)
Jun 14, 2021 1.120 1.240 1.070 1.080 22,604 -0.04(-3.57%)
Jun 11, 2021 1.150 1.180 1.070 1.120 22,690 +0.00(+0.00%)
Jun 10, 2021 1.140 1.150 1.095 1.120 12,186 +0.01(+0.90%)
Jun 09, 2021 1.150 1.150 1.090 1.110 32,009 -0.04(-3.48%)
Jun 08, 2021 1.120 1.250 1.100 1.150 18,689 +0.01(+0.88%)
Jun 07, 2021 1.155 1.180 1.120 1.140 7,727 -0.01(-0.87%)
Jun 04, 2021 1.180 1.180 1.070 1.150 14,196 -0.05(-4.17%)
Jun 03, 2021 1.200 1.210 1.050 1.200 15,946 +0.00(+0.00%)
Jun 02, 2021 1.040 1.250 1.040 1.200 41,131 +0.17(+16.50%)
Jun 01, 2021 1.200 1.260 1.020 1.030 16,681 -0.17(-14.10%)
May 28, 2021 1.210 1.260 1.180 1.199 21,250 -0.04(-3.31%)
May 27, 2021 1.200 1.240 1.200 1.240 52,087 +0.05(+4.20%)
May 26, 2021 1.030 1.210 0.9900 1.190 36,201 +0.18(+17.82%)
May 25, 2021 1.115 1.150 0.9500 1.010 35,359 -0.14(-12.17%)
May 24, 2021 1.170 1.200 1.150 1.150 13,450 -0.04(-3.36%)
May 21, 2021 1.210 1.210 1.170 1.190 28,471 +0.00(+0.00%)
May 20, 2021 1.170 1.200 1.160 1.190 42,795 +0.02(+1.71%)
May 19, 2021 1.180 1.180 1.100 1.170 12,591 -0.01(-0.85%)
May 18, 2021 1.150 1.200 1.110 1.180 35,349 +0.05(+4.42%)
May 17, 2021 1.020 1.150 1.010 1.130 33,174 +0.12(+11.88%)
May 14, 2021 1.000 1.140 0.9000 1.010 17,933 +0.00(+0.00%)
May 13, 2021 1.200 1.200 0.9500 1.010 45,426 -0.18(-14.77%)
May 12, 2021 1.120 1.200 1.000 1.185 112,910 +0.22(+22.16%)
May 11, 2021 0.8800 1.150 0.8100 0.9700 173,800 +0.17(+21.25%)
May 10, 2021 0.8655 0.8655 0.8000 0.8000 32,579 -0.09(-10.11%)
May 07, 2021 0.8799 0.8900 0.7000 0.8900 43,887 +0.01(+1.16%)
May 06, 2021 0.8999 0.9300 0.8700 0.8798 13,394 -0.02(-2.24%)
May 05, 2021 0.9198 0.9300 0.8700 0.9000 22,343 -0.02(-1.64%)
May 04, 2021 0.9200 0.9200 0.8700 0.9150 18,643 +0.01(+0.55%)
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.