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 29, 2022
0.5495
0.5495
0.5250
0.5495
3,811
+0.00(+0.00%)
Jul 28, 2022
0.5495
0.5495
0.5000
0.5495
3,355
+0.09(+19.46%)
Jul 27, 2022
0.5495
0.5495
0.4510
0.4600
3,975
-0.09(-16.29%)
Jul 26, 2022
0.4310
0.5500
0.4310
0.5495
1,388
+0.10(+22.11%)
Jul 25, 2022
0.5295
0.5500
0.4310
0.4500
11,355
-0.05(-9.95%)
Jul 22, 2022
0.5295
0.5295
0.4600
0.4997
1,595
+0.05(+11.04%)
Jul 21, 2022
0.4755
0.4755
0.4500
0.4500
3,605
-0.05(-10.00%)
Jul 20, 2022
0.4800
0.5000
0.4215
0.5000
3,300
+0.02(+5.15%)
Jul 19, 2022
0.4900
0.4900
0.4755
0.4755
11,700
+0.02(+5.18%)
Jul 18, 2022
0.5200
0.5400
0.4521
0.4521
35,047
-0.07(-13.06%)
Jul 15, 2022
0.4859
0.5200
0.4517
0.5200
3,010
+0.03(+7.04%)
Jul 14, 2022
0.4513
0.5200
0.4513
0.4858
2,350
+0.03(+7.64%)
Jul 13, 2022
0.5200
0.5200
0.4513
0.4513
3,410
-0.02(-3.98%)
Jul 12, 2022
0.5300
0.5300
0.4503
0.4700
9,371
-0.07(-12.88%)
Jul 11, 2022
0.4705
0.5395
0.4070
0.5395
1,875
+0.07(+14.67%)
Jul 08, 2022
0.4705
0.4707
0.4705
0.4705
1,541
-0.07(-12.79%)
Jul 07, 2022
0.4705
0.5395
0.4705
0.5395
3,064
+0.07(+14.62%)
Jul 06, 2022
0.4900
0.5400
0.4707
0.4707
1,515
+0.00(+0.00%)
Jul 05, 2022
0.4707
0.5790
0.4705
0.4707
3,343
-0.03(-5.86%)
Jul 01, 2022
0.4700
0.5400
0.4700
0.5000
9,166
+0.02(+4.17%)
Jun 30, 2022
0.5400
0.5400
0.4800
0.4800
2,461
+0.01(+2.13%)
Jun 29, 2022
0.4751
0.5400
0.4500
0.4700
5,400
-0.01(-2.08%)
Jun 28, 2022
0.4200
0.5500
0.4200
0.4800
13,129
-0.01(-1.03%)
Jun 27, 2022
0.4995
0.5566
0.4850
0.4850
6,489
-0.07(-12.86%)
Jun 24, 2022
0.4301
0.5566
0.4300
0.5566
15,269
+0.13(+29.44%)
Jun 23, 2022
0.4300
0.5000
0.4300
0.4300
7,530
+0.00(+0.00%)
Jun 22, 2022
0.4050
0.4875
0.4050
0.4300
2,480
-0.02(-4.44%)
Jun 21, 2022
0.4875
0.4875
0.4010
0.4500
7,149
+0.01(+2.27%)
Jun 17, 2022
0.4300
0.4900
0.4010
0.4400
26,525
+0.01(+2.33%)
Jun 16, 2022
0.5400
0.5747
0.4210
0.4300
47,663
-0.11(-20.43%)
Jun 15, 2022
0.5505
0.6500
0.5402
0.5404
12,441
-0.01(-1.83%)
Jun 14, 2022
0.6005
0.6010
0.5505
0.5505
8,132
-0.05(-8.33%)
Jun 13, 2022
0.6250
0.6500
0.6005
0.6005
20,219
-0.03(-5.43%)
Jun 10, 2022
0.7000
0.7000
0.6200
0.6350
14,581
-0.02(-2.49%)
Jun 09, 2022
0.6716
0.7095
0.6400
0.6512
46,730
-0.06(-8.22%)
Jun 08, 2022
0.6951
0.7100
0.6841
0.7095
3,917
+0.04(+5.74%)
Jun 07, 2022
0.6772
0.7195
0.6705
0.6710
7,336
-0.03(-4.14%)
Jun 06, 2022
0.6988
0.7000
0.6705
0.7000
1,385
+0.02(+2.94%)
Jun 03, 2022
0.6990
0.6990
0.6800
0.6800
28,088
-0.04(-5.49%)
Jun 02, 2022
0.7068
0.7195
0.6815
0.7195
29,908
+0.02(+2.74%)
Jun 01, 2022
0.7475
0.7500
0.7003
0.7003
2,050
-0.04(-5.68%)
May 31, 2022
0.6655
0.8000
0.6655
0.7425
1,614
+0.01(+1.71%)
May 27, 2022
0.7000
0.8485
0.6810
0.7300
15,940
+0.05(+7.20%)
May 26, 2022
0.7400
0.7400
0.6810
0.6810
4,712
-0.05(-6.71%)
May 25, 2022
0.7000
0.7300
0.6800
0.7300
1,388
+0.03(+4.29%)
May 24, 2022
0.7490
0.7490
0.7000
0.7000
11,716
-0.00(-0.07%)
May 23, 2022
0.7005
0.7490
0.7005
0.7005
3,900
-0.04(-5.21%)
May 20, 2022
0.7895
0.7895
0.6806
0.7390
8,557
+0.02(+2.57%)
May 19, 2022
0.7550
0.7895
0.7205
0.7205
5,982
-0.07(-8.80%)
May 18, 2022
0.7200
0.7900
0.7000
0.7900
10,355
+0.09(+12.86%)
May 17, 2022
0.7200
0.7200
0.6805
0.7000
4,244
+0.00(+0.00%)
May 16, 2022
0.7995
0.7995
0.6805
0.7000
5,127
-0.02(-2.78%)
May 13, 2022
0.7000
0.7500
0.6526
0.7200
30,801
+0.07(+10.74%)
May 12, 2022
0.6507
0.6799
0.6502
0.6502
11,060
-0.01(-1.48%)
May 11, 2022
0.6507
0.6800
0.6507
0.6600
17,460
-0.00(-0.02%)
May 10, 2022
0.6510
0.7100
0.6510
0.6601
8,226
-0.05(-7.03%)
May 09, 2022
0.7375
0.7500
0.6510
0.7100
8,415
-0.01(-1.46%)
May 06, 2022
0.7205
0.7575
0.7200
0.7205
34,074
+0.00(+0.00%)
May 05, 2022
0.7730
0.7730
0.7205
0.7205
4,548
-0.03(-3.93%)
May 04, 2022
0.7600
0.7600
0.7230
0.7500
20,717
-0.01(-1.25%)
May 03, 2022
0.7205
0.7695
0.7200
0.7595
53,330
+0.04(+5.27%)
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
.