Skip to main content

Allied Corp (OP: ALID )

0.1225 +0.0225 (+22.50%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1250 0.1350 0.0976 0.1225 40,610 +0.02(+22.50%)
Jun 17, 2024 0.1000 0.1000 0.1000 0.1000 100 -0.01(-7.41%)
Jun 13, 2024 0.1080 0 -0.03(-20.00%)
Jun 12, 2024 0.1350 0.1350 0.1140 0.1350 27,600 -0.01(-3.57%)
Jun 11, 2024 0.1400 0.1400 0.1310 0.1400 30,736 -0.05(-26.32%)
Jun 07, 2024 0.1900 0 +0.04(+27.95%)
Jun 06, 2024 0.1485 0.1485 0.1485 0.1485 500 -0.04(-21.43%)
Jun 05, 2024 0.1543 0.1890 0.1200 0.1890 11,019 +0.03(+18.12%)
Jun 04, 2024 0.1500 0.1600 0.1500 0.1600 1,365 +0.04(+33.33%)
Jun 03, 2024 0.1200 0.1200 0.1200 0.1200 671 -0.03(-20.79%)
May 30, 2024 0.1515 0 -0.02(-13.43%)
May 29, 2024 0.1756 0.1760 0.1200 0.1750 32,500 +0.04(+30.69%)
May 28, 2024 0.1756 0.1756 0.1200 0.1339 2,671 -0.02(-10.73%)
May 24, 2024 0.1350 0.1500 0.1200 0.1500 4,536 +0.03(+25.00%)
May 23, 2024 0.1200 0.1478 0.1200 0.1200 1,450 -0.03(-18.81%)
May 22, 2024 0.1757 0.1757 0.1478 0.1478 680 +0.00(+0.34%)
May 21, 2024 0.1480 0.1480 0.1473 0.1473 336 -0.03(-16.31%)
May 20, 2024 0.1368 0.1760 0.1200 0.1760 1,700 +0.06(+46.67%)
May 17, 2024 0.1300 0.1425 0.1200 0.1200 24,943 -0.03(-21.57%)
May 16, 2024 0.1530 0.1530 0.1530 0.1530 180 +0.02(+13.33%)
May 15, 2024 0.1350 0.1555 0.1350 0.1350 1,256 -0.02(-13.18%)
May 13, 2024 0.1555 0 +0.01(+5.57%)
May 10, 2024 0.1555 0.1760 0.1350 0.1473 1,056 -0.02(-11.10%)
May 09, 2024 0.1350 0.1657 0.1350 0.1657 1,400 +0.02(+11.81%)
May 08, 2024 0.1482 0.1482 0.1482 0.1482 571 -0.01(-7.08%)
May 07, 2024 0.1400 0.1595 0.1400 0.1595 2,966 +0.01(+10.00%)
May 06, 2024 0.1501 0.1501 0.1450 0.1450 9,200 +0.00(+0.00%)
May 03, 2024 0.1450 0.1739 0.1450 0.1450 2,590 -0.02(-14.10%)
May 01, 2024 0.1688 0 +0.01(+4.20%)
Apr 30, 2024 0.1620 0.1620 0.1620 0.1620 2,000 -0.01(-4.03%)
Apr 29, 2024 0.1739 0.1739 0.1450 0.1688 2,311 +0.01(+4.20%)
Apr 26, 2024 0.1620 0.1620 0.1450 0.1620 3,100 +0.01(+4.38%)
Apr 25, 2024 0.1670 0.1670 0.1450 0.1552 1,373 -0.03(-18.32%)
Apr 24, 2024 0.1739 0.2000 0.1725 0.1900 25,200 +0.05(+31.03%)
Apr 23, 2024 0.1500 0.1645 0.1450 0.1450 3,650 -0.03(-17.00%)
Apr 22, 2024 0.1747 0.1747 0.1500 0.1747 550 +0.01(+6.52%)
Apr 19, 2024 0.1310 0.1900 0.1310 0.1640 33,743 +0.00(+1.49%)
Apr 18, 2024 0.1550 0.1654 0.1550 0.1616 11,270 -0.01(-6.32%)
Apr 17, 2024 0.1795 0.1795 0.1725 0.1725 332 -0.01(-4.01%)
Apr 16, 2024 0.1797 0.1797 0.1501 0.1797 6,650 -0.01(-5.27%)
Apr 15, 2024 0.1897 0.1897 0.1897 0.1897 2,983 +0.04(+26.47%)
Apr 12, 2024 0.1500 0.1699 0.1500 0.1500 1,500 -0.02(-9.09%)
Apr 11, 2024 0.1780 0.1780 0.1575 0.1650 2,000 -0.02(-13.02%)
Apr 10, 2024 0.1000 0.2060 0.1000 0.1897 32,263 +0.05(+35.50%)
Apr 09, 2024 0.1250 0.1425 0.1000 0.1400 2,775 -0.01(-5.41%)
Apr 08, 2024 0.1000 0.1480 0.1000 0.1480 5,544 +0.03(+23.33%)
Apr 05, 2024 0.0600 0.1200 0.0600 0.1200 80,596 +0.04(+41.34%)
Apr 04, 2024 0.0461 0.0900 0.0461 0.0849 16,901 -0.00(-3.52%)
Apr 03, 2024 0.0880 0.0880 0.0550 0.0880 3,000 +0.02(+33.33%)
Apr 02, 2024 0.0845 0.0890 0.0550 0.0660 28,814 -0.02(-19.51%)
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.