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
)
0.1515
UNCHANGED
Streaming Delayed Price
Updated: 11:04 AM EDT, May 30, 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 (%)
Jul 30, 2021
1.050
1.150
0.9000
0.9600
28,904
-0.04(-4.00%)
Jul 29, 2021
1.010
1.040
0.9001
1.000
29,193
-0.03(-2.91%)
Jul 28, 2021
1.045
1.050
1.000
1.030
4,393
-0.01(-0.96%)
Jul 27, 2021
1.030
1.065
1.010
1.040
5,685
+0.01(+0.97%)
Jul 26, 2021
1.100
1.110
1.000
1.030
15,039
-0.07(-6.36%)
Jul 23, 2021
1.155
1.155
1.000
1.100
19,635
-0.05(-4.76%)
Jul 22, 2021
1.185
1.185
1.120
1.155
8,476
-0.02(-2.12%)
Jul 21, 2021
1.200
1.250
1.120
1.180
5,538
-0.02(-1.67%)
Jul 20, 2021
1.140
1.215
1.100
1.200
15,004
+0.05(+4.35%)
Jul 19, 2021
1.120
1.185
1.120
1.150
5,513
+0.03(+2.68%)
Jul 16, 2021
1.100
1.250
1.100
1.120
12,219
-0.03(-2.61%)
Jul 15, 2021
1.090
1.150
1.070
1.150
10,520
+0.06(+5.50%)
Jul 14, 2021
1.100
1.200
1.035
1.090
12,977
-0.01(-0.91%)
Jul 13, 2021
1.095
1.150
1.050
1.100
21,824
+0.01(+0.92%)
Jul 12, 2021
1.230
1.600
0.7500
1.090
129,683
-0.01(-0.91%)
Jul 09, 2021
1.240
1.240
1.100
1.100
19,274
-0.14(-11.29%)
Jul 08, 2021
1.200
1.240
1.135
1.240
14,173
+0.08(+6.90%)
Jul 07, 2021
1.185
1.210
1.120
1.160
10,148
-0.05(-4.13%)
Jul 06, 2021
1.130
1.210
1.130
1.210
81,751
+0.12(+11.52%)
Jul 02, 2021
1.050
1.050
1.050
1.085
9,253
-0.04(-3.98%)
Jul 01, 2021
1.050
1.140
1.050
1.130
12,334
+0.08(+7.62%)
Jun 30, 2021
1.105
1.105
1.050
1.050
3,556
-0.05(-4.55%)
Jun 29, 2021
1.190
1.190
1.010
1.100
7,004
-0.03(-2.65%)
Jun 28, 2021
1.130
1.140
1.120
1.130
47,316
-0.01(-0.88%)
Jun 25, 2021
1.130
1.175
1.000
1.140
19,140
-0.01(-0.87%)
Jun 24, 2021
1.150
1.150
1.075
1.150
21,527
+0.05(+5.02%)
Jun 23, 2021
1.000
1.100
1.000
1.095
20,477
+0.09(+9.50%)
Jun 22, 2021
1.015
1.100
0.9500
1.000
31,295
-0.02(-1.96%)
Jun 21, 2021
1.100
1.120
0.9501
1.020
19,578
-0.08(-7.27%)
Jun 18, 2021
0.9900
1.120
0.9900
1.100
60,411
+0.11(+11.11%)
Jun 17, 2021
1.070
1.085
0.9900
0.9900
60,872
-0.07(-7.04%)
Jun 16, 2021
1.100
1.100
1.060
1.065
3,334
-0.04(-3.18%)
Jun 15, 2021
1.080
1.150
1.010
1.100
12,536
+0.02(+1.85%)
Jun 14, 2021
1.120
1.240
1.070
1.080
22,604
-0.04(-3.57%)
Jun 11, 2021
1.150
1.180
1.070
1.120
22,690
+0.00(+0.00%)
Jun 10, 2021
1.140
1.150
1.095
1.120
12,186
+0.01(+0.90%)
Jun 09, 2021
1.150
1.150
1.090
1.110
32,009
-0.04(-3.48%)
Jun 08, 2021
1.120
1.250
1.100
1.150
18,689
+0.01(+0.88%)
Jun 07, 2021
1.155
1.180
1.120
1.140
7,727
-0.01(-0.87%)
Jun 04, 2021
1.180
1.180
1.070
1.150
14,196
-0.05(-4.17%)
Jun 03, 2021
1.200
1.210
1.050
1.200
15,946
+0.00(+0.00%)
Jun 02, 2021
1.040
1.250
1.040
1.200
41,131
+0.17(+16.50%)
Jun 01, 2021
1.200
1.260
1.020
1.030
16,681
-0.17(-14.10%)
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%)
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
.