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 (%)
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%)
May 03, 2021 0.8940 0.9300 0.8700 0.9100 25,290 +0.02(+2.51%)
Apr 30, 2021 0.8750 0.9300 0.8750 0.8877 48,900 +0.01(+1.45%)
Apr 29, 2021 0.8720 0.9550 0.8720 0.8750 46,300 -0.02(-1.69%)
Apr 28, 2021 0.9290 0.9800 0.8700 0.8900 39,342 -0.07(-6.90%)
Apr 27, 2021 0.8500 1.000 0.8500 0.9560 38,864 -0.00(-0.42%)
Apr 26, 2021 0.9900 0.9900 0.9000 0.9600 100,955 -0.02(-2.04%)
Apr 23, 2021 1.190 1.240 0.9800 0.9800 182,400 -0.21(-17.65%)
Apr 22, 2021 1.250 1.280 1.100 1.190 131,924 -0.05(-3.64%)
Apr 21, 2021 1.140 1.250 1.130 1.235 353,066 +0.11(+10.27%)
Apr 20, 2021 1.110 1.130 1.035 1.120 122,656 +0.07(+6.16%)
Apr 19, 2021 1.100 1.120 1.010 1.055 34,511 -0.04(-3.21%)
Apr 16, 2021 1.100 1.120 1.085 1.090 48,100 +0.01(+0.93%)
Apr 15, 2021 1.000 1.100 1.000 1.080 54,778 +0.23(+27.06%)
Apr 14, 2021 1.100 1.100 0.8500 0.8500 34,752 -0.25(-22.73%)
Apr 13, 2021 1.050 1.100 1.000 1.100 64,359 +0.15(+15.79%)
Apr 12, 2021 1.000 1.050 0.9500 0.9500 85,554 -0.02(-2.06%)
Apr 09, 2021 1.050 1.050 0.9700 0.9700 27,700 +0.00(+0.00%)
Apr 08, 2021 0.9550 1.040 0.9550 0.9700 34,368 +0.02(+2.11%)
Apr 07, 2021 1.060 1.060 0.9500 0.9500 17,540 -0.05(-5.00%)
Apr 06, 2021 1.000 1.050 0.9700 1.000 14,860 +0.05(+4.71%)
Apr 05, 2021 0.9900 1.050 0.9550 0.9550 25,913 +0.01(+0.53%)
Apr 01, 2021 1.000 1.020 0.9300 0.9500 15,100 -0.05(-5.00%)
Mar 31, 2021 1.000 1.000 0.9600 1.000 18,284 +0.02(+2.04%)
Mar 30, 2021 0.9800 1.000 0.9700 0.9800 11,337 -0.02(-2.00%)
Mar 29, 2021 1.000 1.000 1.000 1.000 3,075 +0.02(+2.04%)
Mar 26, 2021 1.020 1.020 0.9800 0.9800 20,800 -0.02(-2.00%)
Mar 25, 2021 1.000 1.020 0.9800 1.000 14,780 -0.01(-0.99%)
Mar 24, 2021 1.000 1.010 1.000 1.010 5,289 +0.03(+3.06%)
Mar 23, 2021 1.040 1.050 0.9800 0.9800 3,665 -0.02(-2.00%)
Mar 22, 2021 1.030 1.050 1.000 1.000 14,190 -0.03(-2.91%)
Mar 19, 2021 1.050 1.050 0.9600 1.030 15,600 -0.02(-1.90%)
Mar 18, 2021 1.010 1.050 0.9900 1.050 10,332 +0.06(+6.06%)
Mar 17, 2021 1.015 1.050 0.9600 0.9900 8,217 -0.03(-2.94%)
Mar 16, 2021 1.000 1.020 1.000 1.020 18,325 +0.02(+2.00%)
Mar 15, 2021 1.000 1.020 1.000 1.000 38,370 +0.00(+0.00%)
Mar 12, 2021 1.000 1.050 0.8250 1.000 31,000 +0.00(+0.00%)
Mar 11, 2021 1.000 1.010 0.9000 1.000 5,845 +0.00(+0.00%)
Mar 10, 2021 1.000 1.040 0.9600 1.000 31,302 +0.00(+0.01%)
Mar 09, 2021 1.020 1.040 0.8100 0.9999 67,873 -0.02(-1.97%)
Mar 08, 2021 0.9200 1.020 0.9200 1.020 36,294 +0.22(+27.50%)
Mar 05, 2021 0.8000 0.8000 0.8000 0.8000 100 -0.12(-13.04%)
Mar 04, 2021 0.9000 1.010 0.9000 0.9200 6,169 +0.02(+2.22%)
Mar 03, 2021 0.8850 1.010 0.8850 0.9000 124,159 +0.03(+3.45%)
Mar 02, 2021 0.8500 0.9100 0.8500 0.8700 589 -0.03(-3.33%)
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.