Skip to main content

Allied Corp (OP: ALID )

0.0375 -0.0006 (-1.57%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.0375 0.0375 0.0375 0.0375 1,350 -0.00(-1.57%)
Dec 23, 2024 0.0381 0.0381 0.0381 0.0381 1,000 -0.00(-6.16%)
Dec 20, 2024 0.0406 0.0406 0.0406 0.0406 650 -0.00(-7.31%)
Dec 18, 2024 0.0438 20 -0.00(-8.75%)
Dec 17, 2024 0.0480 0.0480 0.0480 0.0480 45,758 +0.01(+45.45%)
Dec 16, 2024 0.0330 0.0330 0.0330 0.0330 1,000 -0.01(-15.38%)
Dec 13, 2024 0.0390 0.0390 0.0390 0.0390 7,400 +0.00(+0.00%)
Dec 12, 2024 0.0381 0.0390 0.0381 0.0390 3,000 +0.00(+11.43%)
Dec 09, 2024 0.0350 0 +0.00(+5.42%)
Dec 06, 2024 0.0331 0.0345 0.0331 0.0332 13,571 -0.01(-17.00%)
Dec 05, 2024 0.0310 0.0400 0.0303 0.0400 126,733 +0.00(+2.30%)
Dec 04, 2024 0.0390 0.0391 0.0390 0.0391 1,515 +0.00(+0.26%)
Dec 03, 2024 0.0390 0.0390 0.0390 0.0390 1,200 +0.00(+0.00%)
Dec 02, 2024 0.0375 0.0400 0.0375 0.0390 13,520 +0.00(+4.00%)
Nov 29, 2024 0.0375 0.0375 0.0375 0.0375 5,987 +0.01(+23.76%)
Nov 27, 2024 0.0407 0.0407 0.0303 0.0303 29,057 -0.01(-26.10%)
Nov 26, 2024 0.0407 0.0469 0.0407 0.0410 1,400 -0.00(-0.73%)
Nov 25, 2024 0.0413 0.0413 0.0413 0.0413 511 -0.01(-12.87%)
Nov 22, 2024 0.0540 0.0540 0.0474 0.0474 312 +0.01(+16.75%)
Nov 21, 2024 0.0510 0.0510 0.0406 0.0406 26,442 -0.01(-18.80%)
Nov 20, 2024 0.0500 0.0549 0.0500 0.0500 33,486 +0.00(+0.00%)
Nov 19, 2024 0.0549 0.0549 0.0500 0.0500 1,633 +0.00(+0.00%)
Nov 18, 2024 0.0500 0.0500 0.0500 0.0500 20,994 -0.00(-0.99%)
Nov 15, 2024 0.0549 0.0549 0.0505 0.0505 10,451 +0.00(+1.00%)
Nov 14, 2024 0.0500 0.0500 0.0500 0.0500 100 -0.00(-1.96%)
Nov 12, 2024 0.0510 25 -0.00(-7.10%)
Nov 11, 2024 0.0549 0.0549 0.0549 0.0549 20,210 +0.00(+9.80%)
Nov 08, 2024 0.0500 0.0500 0.0405 0.0500 1,461 +0.00(+0.00%)
Nov 07, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-2.34%)
Nov 06, 2024 0.0500 0.0512 0.0500 0.0512 36,718 +0.00(+0.39%)
Nov 05, 2024 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-8.11%)
Nov 01, 2024 0.0555 100 +0.00(+6.73%)
Oct 31, 2024 0.0505 0.0552 0.0505 0.0520 755 +0.00(+0.00%)
Oct 30, 2024 0.0546 0.0588 0.0520 0.0520 5,000 +0.00(+2.97%)
Oct 29, 2024 0.0550 0.0550 0.0500 0.0505 106,909 -0.00(-2.88%)
Oct 25, 2024 0.0520 0 +0.00(+4.00%)
Oct 24, 2024 0.0500 0.0500 0.0500 0.0500 5,287 -0.00(-3.66%)
Oct 23, 2024 0.0519 0.0519 0.0519 0.0519 140 +0.00(+1.37%)
Oct 22, 2024 0.0520 0.0520 0.0512 0.0512 1,511 -0.00(-1.54%)
Oct 21, 2024 0.0510 0.0533 0.0510 0.0520 1,300 +0.00(+1.56%)
Oct 18, 2024 0.0605 0.0605 0.0512 0.0512 630 +0.00(+0.00%)
Oct 16, 2024 0.0512 1 +0.00(+0.39%)
Oct 14, 2024 0.0510 70 -0.03(-40.49%)
Oct 10, 2024 0.0857 0 +0.03(+67.38%)
Oct 09, 2024 0.0512 0.0512 0.0512 0.0512 250 -0.03(-36.00%)
Oct 08, 2024 0.0510 0.0800 0.0510 0.0800 640 +0.03(+56.86%)
Oct 07, 2024 0.0880 0.0880 0.0510 0.0510 700 -0.00(-1.92%)
Oct 04, 2024 0.0593 0.0593 0.0520 0.0520 618 +0.00(+6.12%)
Oct 03, 2024 0.0490 0.0490 0.0490 0.0490 480 -0.00(-5.59%)
Oct 02, 2024 0.0519 0.0519 0.0519 0.0519 1,250 +0.00(+5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.