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
)
0.1200
UNCHANGED
Streaming Delayed Price
Updated: 1:31 PM EDT, Jun 3, 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 (%)
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
.