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
)
0.1080
UNCHANGED
Streaming Delayed Price
Updated: 3:19 PM EDT, Jun 13, 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 (%)
Feb 26, 2021
0.9500
0.9900
0.9100
0.9900
18,400
+0.09(+10.00%)
Feb 25, 2021
0.9900
0.9900
0.8500
0.9000
5,470
-0.09(-9.09%)
Feb 24, 2021
0.9500
1.000
0.9150
0.9900
2,285
+0.12(+13.79%)
Feb 23, 2021
1.000
1.000
0.8700
0.8700
7,682
-0.13(-13.00%)
Feb 22, 2021
1.000
1.010
0.9350
1.000
16,350
+0.10(+11.11%)
Feb 19, 2021
1.000
1.000
0.8400
0.9000
3,800
+0.00(+0.00%)
Feb 18, 2021
1.000
1.010
0.9000
0.9000
29,385
+0.05(+5.88%)
Feb 17, 2021
0.9200
1.010
0.7500
0.8500
24,730
-0.07(-7.61%)
Feb 16, 2021
0.8000
0.9700
0.8000
0.9200
75,961
+0.13(+16.46%)
Feb 12, 2021
0.7000
0.8000
0.7000
0.7900
38,700
+0.09(+12.86%)
Feb 11, 2021
0.7200
0.7300
0.6800
0.7000
6,636
+0.00(+0.00%)
Feb 10, 2021
0.7200
0.7200
0.6610
0.7000
12,635
+0.02(+3.70%)
Feb 09, 2021
0.7200
0.7500
0.6750
0.6750
39,569
-0.04(-6.25%)
Feb 08, 2021
0.8000
0.8000
0.7000
0.7200
22,099
-0.03(-4.00%)
Feb 05, 2021
0.7800
0.7800
0.7000
0.7500
7,100
+0.00(+0.00%)
Feb 04, 2021
0.7250
0.7500
0.7250
0.7500
7,140
+0.00(+0.00%)
Feb 03, 2021
0.7251
0.7500
0.7000
0.7500
20,360
+0.01(+1.35%)
Feb 02, 2021
0.7000
0.8000
0.7000
0.7400
55,436
-0.06(-7.50%)
Feb 01, 2021
0.7900
0.8000
0.7000
0.8000
12,400
+0.00(+0.00%)
Jan 29, 2021
0.8050
0.8100
0.8000
0.8000
10,400
+0.01(+1.27%)
Jan 28, 2021
0.7200
0.7900
0.6543
0.7900
8,717
+0.09(+12.86%)
Jan 27, 2021
0.7500
0.7800
0.7000
0.7000
14,987
-0.09(-11.39%)
Jan 26, 2021
0.7200
0.7900
0.6900
0.7900
14,100
+0.10(+15.31%)
Jan 25, 2021
0.6502
0.7300
0.6502
0.6851
1,821
-0.03(-4.85%)
Jan 22, 2021
0.7200
0.7200
0.7200
0.7200
1,000
+0.00(+0.00%)
Jan 21, 2021
0.6851
0.7200
0.6502
0.7200
650
+0.00(+0.00%)
Jan 20, 2021
0.6500
0.7300
0.6500
0.7200
942
-0.01(-1.37%)
Jan 19, 2021
0.7300
0.7300
0.7300
0.7300
218
+0.02(+3.18%)
Jan 15, 2021
0.7300
0.7300
0.7075
0.7075
500
+0.03(+4.71%)
Jan 14, 2021
0.7300
0.7300
0.6750
0.6757
2,210
-0.07(-9.91%)
Jan 13, 2021
0.6500
0.7500
0.6500
0.7500
2,300
-0.02(-2.60%)
Jan 12, 2021
0.7700
0.7700
0.7700
0.7700
4,025
+0.02(+2.67%)
Jan 11, 2021
0.6500
0.7900
0.6500
0.7500
3,911
-0.04(-5.06%)
Jan 08, 2021
0.7900
0.7900
0.7250
0.7900
2,600
-0.02(-2.47%)
Jan 07, 2021
0.8100
0.8100
0.8100
75
+0.00(+0.00%)
Jan 06, 2021
0.8450
0.8450
0.7800
0.8100
5,529
-0.02(-2.99%)
Jan 05, 2021
0.8300
0.8400
0.8200
0.8350
7,433
-0.02(-1.76%)
Jan 04, 2021
0.8100
0.8500
0.8050
0.8500
22,822
+0.10(+13.33%)
Dec 31, 2020
0.7500
0.7500
0.7500
115
+0.11(+18.11%)
Dec 30, 2020
0.6350
0.6350
0.6350
0.6350
115
+0.01(+0.79%)
Dec 29, 2020
0.8400
0.8400
0.6300
0.6300
16,514
-0.19(-23.17%)
Dec 28, 2020
0.8500
0.9000
0.8200
0.8200
7,700
+0.00(+0.00%)
Dec 23, 2020
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Dec 21, 2020
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Dec 18, 2020
0.9300
0.9300
0.8200
0.8200
3,300
-0.05(-5.75%)
Dec 17, 2020
0.9500
0.9500
0.6200
0.8700
61,650
-0.08(-8.42%)
Dec 16, 2020
0.9900
0.9900
0.9500
0.9500
2,230
+0.10(+11.76%)
Dec 15, 2020
0.8600
0.9100
0.8500
0.8500
12,200
-0.19(-18.27%)
Dec 14, 2020
0.8600
1.050
0.8600
1.040
1,821
+0.04(+4.00%)
Dec 11, 2020
1.050
1.055
0.7500
1.000
3,700
+0.18(+21.95%)
Dec 10, 2020
1.100
1.100
0.8200
0.8200
7,785
-0.36(-30.51%)
Dec 09, 2020
1.180
1.180
1.180
1.180
551
+0.03(+2.61%)
Dec 08, 2020
0.7500
1.150
0.7500
1.150
1,560
+0.40(+53.33%)
Dec 07, 2020
1.250
1.250
0.7500
0.7500
300
-0.20(-21.05%)
Dec 04, 2020
1.000
1.000
0.9500
0.9500
400
-0.05(-5.00%)
Dec 03, 2020
1.190
1.190
1.000
1.000
1,249
+0.00(+0.00%)
Dec 02, 2020
1.000
1.000
0.9999
1.000
1,910
+0.00(+0.00%)
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
.