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
)
0.1339
UNCHANGED
Streaming Delayed Price
Updated: 1:38 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2022
0.4200
0.5190
0.4200
0.4200
4,890
+0.00(+0.00%)
Oct 31, 2022
0.4970
0.5190
0.4200
0.4200
6,096
-0.08(-15.58%)
Oct 28, 2022
0.4989
0.5190
0.3800
0.4975
6,530
+0.10(+24.37%)
Oct 27, 2022
0.5195
0.5195
0.3405
0.4000
33,274
-0.12(-23.00%)
Oct 25, 2022
0.5195
0
+0.00(+0.00%)
Oct 24, 2022
0.5293
0.5293
0.4013
0.5195
17,198
-0.01(-1.80%)
Oct 21, 2022
0.5200
0.5290
0.4013
0.5290
1,858
+0.05(+10.21%)
Oct 20, 2022
0.4200
0.5050
0.4200
0.4800
17,103
-0.00(-0.10%)
Oct 19, 2022
0.5050
0.5050
0.4805
0.4805
825
-0.02(-3.90%)
Oct 18, 2022
0.4710
0.5000
0.4710
0.5000
2,499
+0.02(+3.95%)
Oct 17, 2022
0.5015
0.5055
0.4810
0.4810
1,654
-0.02(-3.90%)
Oct 14, 2022
0.5295
0.5300
0.5005
0.5005
10,950
-0.04(-7.31%)
Oct 13, 2022
0.5000
0.5400
0.3629
0.5400
17,500
+0.06(+13.61%)
Oct 12, 2022
0.3500
0.5400
0.3210
0.4753
57,414
+0.15(+48.07%)
Oct 11, 2022
0.4700
0.4711
0.3120
0.3210
127,383
-0.15(-31.85%)
Oct 10, 2022
0.5115
0.5930
0.4710
0.4710
5,913
-0.12(-20.81%)
Oct 07, 2022
0.5948
0.5995
0.5900
0.5948
2,850
+0.03(+5.22%)
Oct 06, 2022
0.5653
0.5653
0.5653
0.5653
140
+0.02(+2.78%)
Oct 05, 2022
0.6195
0.6195
0.5300
0.5500
1,859
-0.05(-8.33%)
Oct 04, 2022
0.6200
0.6200
0.4560
0.6000
2,205
+0.14(+31.58%)
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
.