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
)
0.1900
UNCHANGED
Streaming Delayed Price
Updated: 1:39 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024
0.1688
0
+0.01(+4.20%)
Apr 30, 2024
0.1620
0.1620
0.1620
0.1620
2,000
-0.01(-4.03%)
Apr 29, 2024
0.1739
0.1739
0.1450
0.1688
2,311
+0.01(+4.20%)
Apr 26, 2024
0.1620
0.1620
0.1450
0.1620
3,100
+0.01(+4.38%)
Apr 25, 2024
0.1670
0.1670
0.1450
0.1552
1,373
-0.03(-18.32%)
Apr 24, 2024
0.1739
0.2000
0.1725
0.1900
25,200
+0.05(+31.03%)
Apr 23, 2024
0.1500
0.1645
0.1450
0.1450
3,650
-0.03(-17.00%)
Apr 22, 2024
0.1747
0.1747
0.1500
0.1747
550
+0.01(+6.52%)
Apr 19, 2024
0.1310
0.1900
0.1310
0.1640
33,743
+0.00(+1.49%)
Apr 18, 2024
0.1550
0.1654
0.1550
0.1616
11,270
-0.01(-6.32%)
Apr 17, 2024
0.1795
0.1795
0.1725
0.1725
332
-0.01(-4.01%)
Apr 16, 2024
0.1797
0.1797
0.1501
0.1797
6,650
-0.01(-5.27%)
Apr 15, 2024
0.1897
0.1897
0.1897
0.1897
2,983
+0.04(+26.47%)
Apr 12, 2024
0.1500
0.1699
0.1500
0.1500
1,500
-0.02(-9.09%)
Apr 11, 2024
0.1780
0.1780
0.1575
0.1650
2,000
-0.02(-13.02%)
Apr 10, 2024
0.1000
0.2060
0.1000
0.1897
32,263
+0.05(+35.50%)
Apr 09, 2024
0.1250
0.1425
0.1000
0.1400
2,775
-0.01(-5.41%)
Apr 08, 2024
0.1000
0.1480
0.1000
0.1480
5,544
+0.03(+23.33%)
Apr 05, 2024
0.0600
0.1200
0.0600
0.1200
80,596
+0.04(+41.34%)
Apr 04, 2024
0.0461
0.0900
0.0461
0.0849
16,901
-0.00(-3.52%)
Apr 03, 2024
0.0880
0.0880
0.0550
0.0880
3,000
+0.02(+33.33%)
Apr 02, 2024
0.0845
0.0890
0.0550
0.0660
28,814
-0.02(-19.51%)
Apr 01, 2024
0.0750
0.0890
0.0750
0.0820
25,656
+0.02(+26.15%)
Mar 28, 2024
0.0650
0.0715
0.0650
0.0650
7,845
+0.00(+0.00%)
Mar 27, 2024
0.0765
0.0765
0.0650
0.0650
310
-0.00(-4.27%)
Mar 26, 2024
0.0679
0.0679
0.0679
0.0679
500
+0.00(+0.00%)
Mar 25, 2024
0.0815
0.0815
0.0650
0.0679
810
+0.00(+4.46%)
Mar 22, 2024
0.0650
0.0650
0.0650
0.0650
810
-0.00(-4.27%)
Mar 20, 2024
0.0679
0
+0.01(+23.45%)
Mar 19, 2024
0.0650
0.0765
0.0550
0.0550
685
-0.02(-28.10%)
Mar 18, 2024
0.0550
0.0980
0.0550
0.0765
3,140
+0.02(+39.09%)
Mar 15, 2024
0.0500
0.0980
0.0440
0.0550
4,866
-0.00(-2.14%)
Mar 14, 2024
0.0604
0.0604
0.0500
0.0562
410
-0.00(-6.33%)
Mar 13, 2024
0.0600
0.0604
0.0500
0.0600
1,921
+0.01(+20.00%)
Mar 12, 2024
0.0500
0.0500
0.0500
0.0500
1,420
+0.00(+0.00%)
Mar 11, 2024
0.0500
0.0500
0.0500
0.0500
910
-0.01(-16.67%)
Mar 08, 2024
0.0650
0.0790
0.0600
0.0600
6,000
+0.00(+0.00%)
Mar 07, 2024
0.0560
0.0720
0.0411
0.0600
21,536
-0.00(-1.32%)
Mar 06, 2024
0.0500
0.0690
0.0411
0.0608
86,904
-0.01(-11.88%)
Mar 05, 2024
0.0230
0.0700
0.0230
0.0690
132,506
+0.03(+63.51%)
Mar 04, 2024
0.0216
0.0422
0.0216
0.0422
49,516
-0.00(-4.09%)
Mar 01, 2024
0.0310
0.0440
0.0211
0.0440
56,354
+0.01(+41.94%)
Feb 29, 2024
0.0391
0.0391
0.0310
0.0310
4,557
-0.01(-20.72%)
Feb 28, 2024
0.0436
0.0471
0.0310
0.0391
29,260
-0.00(-2.25%)
Feb 27, 2024
0.0400
0.0436
0.0400
0.0400
46,305
-0.00(-3.38%)
Feb 26, 2024
0.0414
0.0472
0.0414
0.0414
14,867
-0.01(-13.57%)
Feb 23, 2024
0.0414
0.0479
0.0414
0.0479
4,018
+0.00(+1.48%)
Feb 22, 2024
0.0472
0.0472
0.0414
0.0472
2,100
+0.01(+13.46%)
Feb 21, 2024
0.0454
0.0477
0.0416
0.0416
11,851
-0.00(-8.37%)
Feb 20, 2024
0.0551
0.0585
0.0454
0.0454
32,219
+0.00(+0.00%)
Feb 16, 2024
0.0454
0.0454
0.0454
0.0454
4,178
+0.00(+0.00%)
Feb 15, 2024
0.0554
0.0554
0.0454
0.0454
1,680
+0.00(+0.44%)
Feb 14, 2024
0.0560
0.0680
0.0452
0.0452
88,682
-0.02(-28.25%)
Feb 13, 2024
0.0660
0.0660
0.0630
0.0630
16,808
+0.00(+0.00%)
Feb 12, 2024
0.0630
0.0660
0.0630
0.0630
3,815
-0.00(-2.33%)
Feb 09, 2024
0.0735
0.0735
0.0640
0.0645
25,247
-0.00(-6.52%)
Feb 08, 2024
0.0720
0.0720
0.0690
0.0690
840
+0.00(+0.00%)
Feb 07, 2024
0.0690
0.0735
0.0690
0.0690
1,066
-0.00(-6.12%)
Feb 06, 2024
0.0690
0.0735
0.0690
0.0735
1,683
+0.00(+3.09%)
Feb 05, 2024
0.0713
0.0713
0.0690
0.0713
2,050
-0.00(-0.56%)
Feb 02, 2024
0.0717
0.0730
0.0717
0.0717
1,870
+0.00(+3.91%)
Feb 01, 2024
0.0710
0.0710
0.0690
0.0690
1,100
-0.00(-1.71%)
Jan 31, 2024
0.0710
0.0710
0.0702
0.0702
6,702
+0.00(+0.00%)
Jan 30, 2024
0.0720
0.0750
0.0690
0.0702
3,450
-0.00(-6.40%)
Jan 29, 2024
0.0780
0.0780
0.0690
0.0750
5,523
+0.01(+8.70%)
Jan 26, 2024
0.0740
0.0740
0.0690
0.0690
1,615
-0.01(-9.80%)
Jan 25, 2024
0.0765
0.0765
0.0690
0.0765
1,150
+0.01(+10.87%)
Jan 24, 2024
0.0750
0.0750
0.0690
0.0690
10,003
-0.00(-2.82%)
Jan 23, 2024
0.0700
0.0750
0.0700
0.0710
960
+0.00(+1.43%)
Jan 22, 2024
0.0750
0.0880
0.0700
0.0700
4,950
+0.00(+0.00%)
Jan 19, 2024
0.0800
0.0800
0.0700
0.0700
10,000
-0.01(-9.33%)
Jan 17, 2024
0.0772
10
+0.01(+7.22%)
Jan 16, 2024
0.0740
0.0772
0.0710
0.0720
15,193
-0.02(-23.40%)
Jan 12, 2024
0.0880
0.0940
0.0670
0.0940
5,516
+0.00(+0.00%)
Jan 11, 2024
0.0620
0.0940
0.0620
0.0940
4,591
+0.03(+42.42%)
Jan 10, 2024
0.0611
0.0940
0.0611
0.0660
3,330
-0.03(-29.79%)
Jan 08, 2024
0.0940
0
-0.00(-1.98%)
Jan 05, 2024
0.0960
0.0960
0.0722
0.0959
2,800
+0.00(+2.02%)
Jan 04, 2024
0.0786
0.0940
0.0786
0.0940
1,000
-0.00(-2.08%)
Jan 03, 2024
0.0786
0.0960
0.0786
0.0960
1,000
+0.02(+19.25%)
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
.