Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allied Corp
(OP:
ALID
)
0.0710
UNCHANGED
Streaming Delayed Price
Updated: 1:20 PM EDT, Aug 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
0.0720
0.0844
0.0710
0.0710
15,000
-0.02(-23.66%)
Aug 21, 2024
0.0989
0.0989
0.0930
0.0930
10,510
+0.01(+8.77%)
Aug 20, 2024
0.0855
0.0855
0.0855
0.0855
100
-0.01(-14.24%)
Aug 19, 2024
0.0997
0.0997
0.0997
0.0997
6,600
-0.00(-0.30%)
Aug 16, 2024
0.1334
0.1334
0.0671
0.1000
284,716
-0.03(-23.66%)
Aug 15, 2024
0.1355
0.1355
0.1310
0.1310
2,217
-0.01(-9.22%)
Aug 14, 2024
0.1443
0.1443
0.1443
0.1443
5,000
+0.00(+0.00%)
Aug 13, 2024
0.1443
0.1443
0.1443
0.1443
100
-0.03(-15.12%)
Aug 12, 2024
0.1310
0.1700
0.1310
0.1700
2,407
+0.04(+29.77%)
Aug 09, 2024
0.1500
0.1500
0.1310
0.1310
4,006
+0.00(+0.00%)
Aug 08, 2024
0.1310
0.1310
0.1310
0.1310
1,420
+0.00(+0.00%)
Aug 07, 2024
0.1310
0.1310
0.1310
0.1310
340
-0.01(-4.17%)
Aug 06, 2024
0.1367
0.1367
0.1367
0.1367
140
+0.01(+4.35%)
Aug 05, 2024
0.1310
0.1737
0.1310
0.1310
500
-0.00(-0.76%)
Aug 02, 2024
0.1524
0.1524
0.1320
0.1320
1,858
-0.04(-24.01%)
Aug 01, 2024
0.1737
0.1737
0.1737
0.1737
300
+0.03(+21.89%)
Jul 31, 2024
0.1640
0.1640
0.1425
0.1425
7,050
-0.00(-1.79%)
Jul 30, 2024
0.1451
0.1451
0.1451
0.1451
143
-0.02(-14.65%)
Jul 29, 2024
0.1700
0.1700
0.1310
0.1700
834
+0.04(+29.77%)
Jul 26, 2024
0.1505
0.1505
0.1310
0.1310
12,652
-0.04(-22.94%)
Jul 25, 2024
0.1700
0.1700
0.1700
0.1700
500
+0.01(+8.97%)
Jul 24, 2024
0.1600
0.1600
0.1410
0.1560
800
+0.02(+19.08%)
Jul 23, 2024
0.1560
0.1560
0.1310
0.1310
854
-0.03(-18.12%)
Jul 22, 2024
0.1600
0.1600
0.1310
0.1600
6,390
+0.01(+9.59%)
Jul 18, 2024
0.1460
0
+0.01(+11.45%)
Jul 17, 2024
0.1300
0.1560
0.1300
0.1310
2,185
+0.00(+0.77%)
Jul 16, 2024
0.1300
0.1555
0.1300
0.1300
2,008
-0.03(-18.75%)
Jul 12, 2024
0.1600
0
+0.03(+23.08%)
Jul 11, 2024
0.1600
0.1600
0.1300
0.1300
525
-0.03(-16.40%)
Jul 10, 2024
0.1600
0.1810
0.1300
0.1555
11,351
+0.02(+11.07%)
Jul 09, 2024
0.1400
0.1400
0.1400
0.1400
3,350
-0.02(-12.50%)
Jul 08, 2024
0.1600
0.1600
0.1400
0.1600
4,481
-0.02(-11.60%)
Jul 05, 2024
0.1438
0.1810
0.0850
0.1810
20,784
+0.06(+44.80%)
Jul 02, 2024
0.1250
0
+0.03(+35.87%)
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%)
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
.