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

Allied Corp (OP: ALID )

0.0920 -0.0518 (-36.02%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2024 0.0950 0.1085 0.0920 0.0920 10,520 -0.05(-36.02%)
Jun 28, 2024 0.1316 0.1438 0.1096 0.1438 1,010 +0.05(+51.37%)
Jun 27, 2024 0.0950 0.1316 0.0950 0.0950 1,158 -0.01(-11.38%)
Jun 26, 2024 0.1072 0.1072 0.0950 0.1072 200 -0.00(-2.19%)
Jun 25, 2024 0.1330 0.1330 0.0950 0.1096 65,966 -0.04(-26.84%)
Jun 24, 2024 0.1498 0.1498 0.1498 0.1498 120 -0.04(-20.74%)
Jun 21, 2024 0.1350 0.1897 0.1300 0.1890 71,596 +0.05(+40.00%)
Jun 20, 2024 0.1350 0.1350 0.1105 0.1350 125,001 +0.01(+10.20%)
Jun 18, 2024 0.1250 0.1350 0.0976 0.1225 40,610 +0.02(+22.50%)
Jun 17, 2024 0.1000 0.1000 0.1000 0.1000 100 -0.01(-7.41%)
Jun 13, 2024 0.1080 0 -0.03(-20.00%)
Jun 12, 2024 0.1350 0.1350 0.1140 0.1350 27,600 -0.01(-3.57%)
Jun 11, 2024 0.1400 0.1400 0.1310 0.1400 30,736 -0.05(-26.32%)
Jun 07, 2024 0.1900 0 +0.04(+27.95%)
Jun 06, 2024 0.1485 0.1485 0.1485 0.1485 500 -0.04(-21.43%)
Jun 05, 2024 0.1543 0.1890 0.1200 0.1890 11,019 +0.03(+18.12%)
Jun 04, 2024 0.1500 0.1600 0.1500 0.1600 1,365 +0.04(+33.33%)
Jun 03, 2024 0.1200 0.1200 0.1200 0.1200 671 -0.03(-20.79%)
May 30, 2024 0.1515 0 -0.02(-13.43%)
May 29, 2024 0.1756 0.1760 0.1200 0.1750 32,500 +0.04(+30.69%)
May 28, 2024 0.1756 0.1756 0.1200 0.1339 2,671 -0.02(-10.73%)
May 24, 2024 0.1350 0.1500 0.1200 0.1500 4,536 +0.03(+25.00%)
May 23, 2024 0.1200 0.1478 0.1200 0.1200 1,450 -0.03(-18.81%)
May 22, 2024 0.1757 0.1757 0.1478 0.1478 680 +0.00(+0.34%)
May 21, 2024 0.1480 0.1480 0.1473 0.1473 336 -0.03(-16.31%)
May 20, 2024 0.1368 0.1760 0.1200 0.1760 1,700 +0.06(+46.67%)
May 17, 2024 0.1300 0.1425 0.1200 0.1200 24,943 -0.03(-21.57%)
May 16, 2024 0.1530 0.1530 0.1530 0.1530 180 +0.02(+13.33%)
May 15, 2024 0.1350 0.1555 0.1350 0.1350 1,256 -0.02(-13.18%)
May 13, 2024 0.1555 0 +0.01(+5.57%)
May 10, 2024 0.1555 0.1760 0.1350 0.1473 1,056 -0.02(-11.10%)
May 09, 2024 0.1350 0.1657 0.1350 0.1657 1,400 +0.02(+11.81%)
May 08, 2024 0.1482 0.1482 0.1482 0.1482 571 -0.01(-7.08%)
May 07, 2024 0.1400 0.1595 0.1400 0.1595 2,966 +0.01(+10.00%)
May 06, 2024 0.1501 0.1501 0.1450 0.1450 9,200 +0.00(+0.00%)
May 03, 2024 0.1450 0.1739 0.1450 0.1450 2,590 -0.02(-14.10%)
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.