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

Allied Corp (OP: ALID )

0.1368 +0.0168 (+14.00%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 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, 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%)
Jan 03, 2023 0.2100 0.2100 0.2100 0.2100 7,791 +0.00(+0.00%)
Dec 30, 2022 0.2105 0.2164 0.2100 0.2100 38,373 -0.00(-0.24%)
Dec 29, 2022 0.1925 0.2188 0.1925 0.2105 2,294 +0.01(+5.25%)
Dec 28, 2022 0.1925 0.2138 0.1925 0.2000 3,864 +0.00(+0.00%)
Dec 27, 2022 0.2300 0.2397 0.1800 0.2000 52,895 -0.03(-13.04%)
Dec 23, 2022 0.2300 0.2359 0.2300 0.2300 6,685 +0.00(+0.00%)
Dec 22, 2022 0.2450 0.2500 0.2300 0.2300 15,805 +0.00(+0.00%)
Dec 21, 2022 0.2362 0.2499 0.2300 0.2300 16,950 -0.00(-0.04%)
Dec 20, 2022 0.2250 0.2400 0.2200 0.2301 19,693 +0.00(+0.04%)
Dec 19, 2022 0.2250 0.2375 0.2200 0.2300 5,588 +0.01(+4.55%)
Dec 16, 2022 0.2200 0.2200 0.2200 0.2200 512 -0.01(-4.56%)
Dec 15, 2022 0.2400 0.2400 0.2200 0.2305 3,320 -0.01(-3.96%)
Dec 14, 2022 0.2205 0.2400 0.2105 0.2400 10,650 +0.01(+4.35%)
Dec 13, 2022 0.2451 0.2451 0.2100 0.2300 29,797 +0.03(+14.43%)
Dec 12, 2022 0.2245 0.2440 0.2010 0.2010 13,635 -0.04(-17.62%)
Dec 09, 2022 0.2060 0.2450 0.2050 0.2440 31,167 -0.00(-0.41%)
Dec 08, 2022 0.2450 0.2450 0.2060 0.2450 3,927 +0.00(+0.00%)
Dec 07, 2022 0.2160 0.2450 0.2000 0.2450 14,190 +0.03(+13.43%)
Dec 06, 2022 0.2400 0.2450 0.2160 0.2160 54,074 -0.02(-10.00%)
Dec 05, 2022 0.2300 0.2528 0.2300 0.2400 3,905 +0.01(+4.35%)
Dec 02, 2022 0.2500 0.2650 0.2005 0.2300 52,554 -0.02(-9.80%)
Dec 01, 2022 0.2550 0.2985 0.2500 0.2550 33,439 -0.03(-8.93%)
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%)
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.