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 (%)
Nov 30, 2022 0.2500 0.3199 0.2500 0.2800 10,944 +0.01(+1.82%)
Nov 29, 2022 0.2625 0.2750 0.2500 0.2750 1,560 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.3370 0.2500 0.2750 17,441 +0.03(+10.00%)
Nov 25, 2022 0.2600 0.2675 0.2500 0.2500 3,020 -0.01(-3.85%)
Nov 23, 2022 0.2600 0.2675 0.2600 0.2600 8,125 -0.01(-3.70%)
Nov 22, 2022 0.2725 0.2750 0.2700 0.2700 1,292 -0.01(-1.82%)
Nov 21, 2022 0.2500 0.2750 0.2500 0.2750 14,717 +0.01(+4.76%)
Nov 18, 2022 0.2500 0.2625 0.2500 0.2625 5,244 +0.01(+5.00%)
Nov 17, 2022 0.2500 0.2750 0.2500 0.2500 18,496 +0.00(+0.00%)
Nov 16, 2022 0.2500 0.2600 0.2500 0.2500 6,936 -0.00(-1.19%)
Nov 15, 2022 0.2280 0.2750 0.2140 0.2530 14,325 +0.03(+11.95%)
Nov 14, 2022 0.2650 0.2650 0.2230 0.2260 22,821 -0.05(-17.06%)
Nov 11, 2022 0.3200 0.3300 0.2610 0.2725 63,793 -0.04(-12.10%)
Nov 10, 2022 0.2515 0.3245 0.2515 0.3100 219,055 +0.05(+19.23%)
Nov 09, 2022 0.3970 0.4385 0.2515 0.2600 149,781 -0.22(-45.72%)
Nov 07, 2022 0.4790 0 +0.06(+14.10%)
Nov 04, 2022 0.4350 0.5000 0.3950 0.4198 3,078 +0.02(+4.87%)
Nov 03, 2022 0.4050 0.4050 0.4003 0.4003 3,000 +0.00(+0.00%)
Nov 02, 2022 0.4400 0.4400 0.4003 0.4003 3,589 -0.02(-4.69%)
Nov 01, 2022 0.4200 0.5190 0.4200 0.4200 4,890 +0.00(+0.00%)
Oct 31, 2022 0.4970 0.5190 0.4200 0.4200 6,096 -0.08(-15.58%)
Oct 28, 2022 0.4989 0.5190 0.3800 0.4975 6,530 +0.10(+24.37%)
Oct 27, 2022 0.5195 0.5195 0.3405 0.4000 33,274 -0.12(-23.00%)
Oct 25, 2022 0.5195 0 +0.00(+0.00%)
Oct 24, 2022 0.5293 0.5293 0.4013 0.5195 17,198 -0.01(-1.80%)
Oct 21, 2022 0.5200 0.5290 0.4013 0.5290 1,858 +0.05(+10.21%)
Oct 20, 2022 0.4200 0.5050 0.4200 0.4800 17,103 -0.00(-0.10%)
Oct 19, 2022 0.5050 0.5050 0.4805 0.4805 825 -0.02(-3.90%)
Oct 18, 2022 0.4710 0.5000 0.4710 0.5000 2,499 +0.02(+3.95%)
Oct 17, 2022 0.5015 0.5055 0.4810 0.4810 1,654 -0.02(-3.90%)
Oct 14, 2022 0.5295 0.5300 0.5005 0.5005 10,950 -0.04(-7.31%)
Oct 13, 2022 0.5000 0.5400 0.3629 0.5400 17,500 +0.06(+13.61%)
Oct 12, 2022 0.3500 0.5400 0.3210 0.4753 57,414 +0.15(+48.07%)
Oct 11, 2022 0.4700 0.4711 0.3120 0.3210 127,383 -0.15(-31.85%)
Oct 10, 2022 0.5115 0.5930 0.4710 0.4710 5,913 -0.12(-20.81%)
Oct 07, 2022 0.5948 0.5995 0.5900 0.5948 2,850 +0.03(+5.22%)
Oct 06, 2022 0.5653 0.5653 0.5653 0.5653 140 +0.02(+2.78%)
Oct 05, 2022 0.6195 0.6195 0.5300 0.5500 1,859 -0.05(-8.33%)
Oct 04, 2022 0.6200 0.6200 0.4560 0.6000 2,205 +0.14(+31.58%)
Oct 03, 2022 0.4507 0.6490 0.4505 0.4560 12,244 +0.01(+1.22%)
Sep 30, 2022 0.5200 0.5200 0.4505 0.4505 9,017 -0.05(-10.08%)
Sep 29, 2022 0.6000 0.6300 0.5010 0.5010 6,830 -0.13(-20.48%)
Sep 28, 2022 0.6400 0.6400 0.6300 0.6300 36,900 -0.02(-3.00%)
Sep 27, 2022 0.5900 0.6765 0.5600 0.6495 33,143 +0.06(+9.92%)
Sep 26, 2022 0.5600 0.5909 0.4510 0.5909 7,508 +0.03(+5.52%)
Sep 23, 2022 0.5600 0.5600 0.5600 0.5600 680 +0.00(+0.00%)
Sep 22, 2022 0.5800 0.5810 0.5600 0.5600 4,569 -0.04(-6.67%)
Sep 21, 2022 0.6200 0.6200 0.5610 0.6000 9,019 -0.02(-3.23%)
Sep 20, 2022 0.6200 0.6200 0.6200 0.6200 1,080 +0.05(+7.83%)
Sep 19, 2022 0.5909 0.6400 0.5510 0.5750 11,390 -0.03(-4.17%)
Sep 16, 2022 0.6000 0.6395 0.5500 0.6000 16,736 -0.00(-0.17%)
Sep 15, 2022 0.6347 0.7000 0.6010 0.6010 124,554 -0.05(-7.47%)
Sep 14, 2022 0.6300 0.6700 0.5998 0.6495 10,714 +0.02(+3.10%)
Sep 13, 2022 0.5505 0.6300 0.5505 0.6300 6,991 +0.03(+5.00%)
Sep 12, 2022 0.5000 0.6000 0.5000 0.6000 69,473 +0.08(+14.39%)
Sep 09, 2022 0.4553 0.5350 0.4553 0.5245 20,044 +0.09(+21.78%)
Sep 08, 2022 0.3904 0.4600 0.3904 0.4307 13,566 +0.04(+10.32%)
Sep 07, 2022 0.4295 0.4295 0.3904 0.3904 1,701 +0.00(+0.03%)
Sep 06, 2022 0.4200 0.4300 0.3903 0.3903 4,267 -0.04(-9.23%)
Sep 02, 2022 0.4208 0.4404 0.4208 0.4300 1,185 +0.00(+0.00%)
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.