Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Corp (OP: ALID )

0.1200 -0.0330 (-21.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.0750 0.0890 0.0750 0.0820 25,656 +0.02(+26.15%)
Mar 28, 2024 0.0650 0.0715 0.0650 0.0650 7,845 +0.00(+0.00%)
Mar 27, 2024 0.0765 0.0765 0.0650 0.0650 310 -0.00(-4.27%)
Mar 26, 2024 0.0679 0.0679 0.0679 0.0679 500 +0.00(+0.00%)
Mar 25, 2024 0.0815 0.0815 0.0650 0.0679 810 +0.00(+4.46%)
Mar 22, 2024 0.0650 0.0650 0.0650 0.0650 810 -0.00(-4.27%)
Mar 20, 2024 0.0679 0 +0.01(+23.45%)
Mar 19, 2024 0.0650 0.0765 0.0550 0.0550 685 -0.02(-28.10%)
Mar 18, 2024 0.0550 0.0980 0.0550 0.0765 3,140 +0.02(+39.09%)
Mar 15, 2024 0.0500 0.0980 0.0440 0.0550 4,866 -0.00(-2.14%)
Mar 14, 2024 0.0604 0.0604 0.0500 0.0562 410 -0.00(-6.33%)
Mar 13, 2024 0.0600 0.0604 0.0500 0.0600 1,921 +0.01(+20.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 1,420 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 910 -0.01(-16.67%)
Mar 08, 2024 0.0650 0.0790 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2024 0.0560 0.0720 0.0411 0.0600 21,536 -0.00(-1.32%)
Mar 06, 2024 0.0500 0.0690 0.0411 0.0608 86,904 -0.01(-11.88%)
Mar 05, 2024 0.0230 0.0700 0.0230 0.0690 132,506 +0.03(+63.51%)
Mar 04, 2024 0.0216 0.0422 0.0216 0.0422 49,516 -0.00(-4.09%)
Mar 01, 2024 0.0310 0.0440 0.0211 0.0440 56,354 +0.01(+41.94%)
Feb 29, 2024 0.0391 0.0391 0.0310 0.0310 4,557 -0.01(-20.72%)
Feb 28, 2024 0.0436 0.0471 0.0310 0.0391 29,260 -0.00(-2.25%)
Feb 27, 2024 0.0400 0.0436 0.0400 0.0400 46,305 -0.00(-3.38%)
Feb 26, 2024 0.0414 0.0472 0.0414 0.0414 14,867 -0.01(-13.57%)
Feb 23, 2024 0.0414 0.0479 0.0414 0.0479 4,018 +0.00(+1.48%)
Feb 22, 2024 0.0472 0.0472 0.0414 0.0472 2,100 +0.01(+13.46%)
Feb 21, 2024 0.0454 0.0477 0.0416 0.0416 11,851 -0.00(-8.37%)
Feb 20, 2024 0.0551 0.0585 0.0454 0.0454 32,219 +0.00(+0.00%)
Feb 16, 2024 0.0454 0.0454 0.0454 0.0454 4,178 +0.00(+0.00%)
Feb 15, 2024 0.0554 0.0554 0.0454 0.0454 1,680 +0.00(+0.44%)
Feb 14, 2024 0.0560 0.0680 0.0452 0.0452 88,682 -0.02(-28.25%)
Feb 13, 2024 0.0660 0.0660 0.0630 0.0630 16,808 +0.00(+0.00%)
Feb 12, 2024 0.0630 0.0660 0.0630 0.0630 3,815 -0.00(-2.33%)
Feb 09, 2024 0.0735 0.0735 0.0640 0.0645 25,247 -0.00(-6.52%)
Feb 08, 2024 0.0720 0.0720 0.0690 0.0690 840 +0.00(+0.00%)
Feb 07, 2024 0.0690 0.0735 0.0690 0.0690 1,066 -0.00(-6.12%)
Feb 06, 2024 0.0690 0.0735 0.0690 0.0735 1,683 +0.00(+3.09%)
Feb 05, 2024 0.0713 0.0713 0.0690 0.0713 2,050 -0.00(-0.56%)
Feb 02, 2024 0.0717 0.0730 0.0717 0.0717 1,870 +0.00(+3.91%)
Feb 01, 2024 0.0710 0.0710 0.0690 0.0690 1,100 -0.00(-1.71%)
Jan 31, 2024 0.0710 0.0710 0.0702 0.0702 6,702 +0.00(+0.00%)
Jan 30, 2024 0.0720 0.0750 0.0690 0.0702 3,450 -0.00(-6.40%)
Jan 29, 2024 0.0780 0.0780 0.0690 0.0750 5,523 +0.01(+8.70%)
Jan 26, 2024 0.0740 0.0740 0.0690 0.0690 1,615 -0.01(-9.80%)
Jan 25, 2024 0.0765 0.0765 0.0690 0.0765 1,150 +0.01(+10.87%)
Jan 24, 2024 0.0750 0.0750 0.0690 0.0690 10,003 -0.00(-2.82%)
Jan 23, 2024 0.0700 0.0750 0.0700 0.0710 960 +0.00(+1.43%)
Jan 22, 2024 0.0750 0.0880 0.0700 0.0700 4,950 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0700 0.0700 10,000 -0.01(-9.33%)
Jan 17, 2024 0.0772 10 +0.01(+7.22%)
Jan 16, 2024 0.0740 0.0772 0.0710 0.0720 15,193 -0.02(-23.40%)
Jan 12, 2024 0.0880 0.0940 0.0670 0.0940 5,516 +0.00(+0.00%)
Jan 11, 2024 0.0620 0.0940 0.0620 0.0940 4,591 +0.03(+42.42%)
Jan 10, 2024 0.0611 0.0940 0.0611 0.0660 3,330 -0.03(-29.79%)
Jan 08, 2024 0.0940 0 -0.00(-1.98%)
Jan 05, 2024 0.0960 0.0960 0.0722 0.0959 2,800 +0.00(+2.02%)
Jan 04, 2024 0.0786 0.0940 0.0786 0.0940 1,000 -0.00(-2.08%)
Jan 03, 2024 0.0786 0.0960 0.0786 0.0960 1,000 +0.02(+19.25%)
Jan 02, 2024 0.0650 0.0960 0.0650 0.0805 20,151 -0.00(-5.29%)
Dec 29, 2023 0.0561 0.0850 0.0500 0.0850 189,140 +0.01(+20.57%)
Dec 28, 2023 0.0865 0.0865 0.0650 0.0705 11,255 -0.01(-14.02%)
Dec 27, 2023 0.0940 0.1058 0.0750 0.0820 6,040 -0.01(-12.77%)
Dec 26, 2023 0.0750 0.0970 0.0710 0.0940 8,604 -0.01(-11.32%)
Dec 22, 2023 0.0620 0.1170 0.0620 0.1060 21,801 +0.02(+17.78%)
Dec 21, 2023 0.0610 0.0900 0.0610 0.0900 32,561 -0.01(-13.79%)
Dec 20, 2023 0.1138 0.1138 0.0682 0.1044 10,950 +0.01(+6.53%)
Dec 19, 2023 0.0751 0.0980 0.0751 0.0980 2,160 +0.00(+0.00%)
Dec 18, 2023 0.0751 0.0980 0.0751 0.0980 3,140 -0.02(-14.11%)
Dec 15, 2023 0.1131 0.1141 0.0750 0.1141 6,050 +0.00(+0.97%)
Dec 14, 2023 0.0900 0.1130 0.0561 0.1130 27,738 +0.03(+43.95%)
Dec 13, 2023 0.0890 0.0980 0.0561 0.0785 3,654 +0.00(+0.51%)
Dec 12, 2023 0.0818 0.1000 0.0635 0.0781 4,351 +0.02(+23.97%)
Dec 11, 2023 0.0870 0.0961 0.0620 0.0630 3,635 -0.03(-34.38%)
Dec 08, 2023 0.0989 0.0989 0.0682 0.0960 4,914 +0.04(+62.16%)
Dec 07, 2023 0.0836 0.0990 0.0592 0.0592 29,786 -0.04(-40.20%)
Dec 06, 2023 0.0900 0.0990 0.0677 0.0990 19,660 +0.02(+30.26%)
Dec 05, 2023 0.0710 0.0990 0.0710 0.0760 11,559 -0.01(-14.61%)
Dec 04, 2023 0.0890 0.0890 0.0710 0.0890 14,820 +0.02(+23.61%)
Dec 01, 2023 0.0677 0.0845 0.0677 0.0720 32,200 -0.02(-18.18%)
Nov 30, 2023 0.1000 0.1000 0.0780 0.0880 19,430 -0.01(-8.24%)
Nov 29, 2023 0.0850 0.0959 0.0850 0.0959 2,819 -0.00(-3.62%)
Nov 28, 2023 0.0995 0.0995 0.0770 0.0995 50,564 +0.01(+13.07%)
Nov 27, 2023 0.0995 0.0995 0.0834 0.0880 6,148 +0.00(+5.52%)
Nov 24, 2023 0.0995 0.0995 0.0834 0.0834 3,700 -0.01(-14.90%)
Nov 22, 2023 0.0895 0.0980 0.0888 0.0980 4,700 -0.00(-2.00%)
Nov 21, 2023 0.1070 0.1080 0.0770 0.1000 31,832 +0.00(+0.10%)
Nov 20, 2023 0.1111 0.1299 0.0850 0.0999 18,635 -0.00(-1.09%)
Nov 17, 2023 0.1500 0.2028 0.0680 0.1010 476,462 -0.14(-57.74%)
Nov 16, 2023 0.2000 0.2490 0.1500 0.2390 11,603 +0.06(+32.78%)
Nov 15, 2023 0.1230 0.1800 0.0803 0.1800 134,814 +0.03(+17.57%)
Nov 14, 2023 0.1363 0.1700 0.1363 0.1531 1,333 -0.01(-4.25%)
Nov 13, 2023 0.1540 0.1599 0.1025 0.1599 2,574 +0.01(+3.83%)
Nov 10, 2023 0.1540 0.1700 0.1540 0.1540 1,058 -0.02(-9.41%)
Nov 09, 2023 0.1700 0.1700 0.1670 0.1700 760 -0.01(-5.97%)
Nov 08, 2023 0.1540 0.1808 0.1540 0.1808 900 -0.01(-4.69%)
Nov 07, 2023 0.1400 0.1897 0.1400 0.1897 50,009 +0.06(+43.17%)
Nov 06, 2023 0.1325 0.1400 0.1325 0.1325 2,164 +0.01(+6.00%)
Nov 03, 2023 0.1306 0.1400 0.1250 0.1250 4,335 -0.02(-10.71%)
Nov 02, 2023 0.1554 0.1554 0.1210 0.1400 8,661 -0.02(-9.91%)
Nov 01, 2023 0.1554 0.1554 0.1554 0.1554 250 +0.01(+7.17%)
Oct 31, 2023 0.1460 0.1460 0.1450 0.1450 4,205 -0.02(-14.56%)
Oct 30, 2023 0.1450 0.1697 0.1450 0.1697 3,000 +0.00(+0.41%)
Oct 27, 2023 0.1554 0.1690 0.1460 0.1690 6,657 +0.03(+19.86%)
Oct 26, 2023 0.1500 0.1554 0.1410 0.1410 600 -0.01(-6.00%)
Oct 25, 2023 0.1430 0.1697 0.1410 0.1500 6,501 +0.01(+4.90%)
Oct 24, 2023 0.1430 0.1430 0.1430 0.1430 1,500 +0.00(+0.00%)
Oct 23, 2023 0.1430 0.1430 0.1430 0.1430 500 -0.01(-8.57%)
Oct 20, 2023 0.1564 0.1564 0.1564 0.1564 325 +0.00(+0.00%)
Oct 19, 2023 0.1565 0.1565 0.1564 0.1564 270 +0.01(+9.37%)
Oct 18, 2023 0.1430 0.1430 0.1430 0.1430 160 +0.00(+0.00%)
Oct 17, 2023 0.1710 0.1710 0.1430 0.1430 270 -0.03(-16.37%)
Oct 16, 2023 0.1990 0.1990 0.1530 0.1710 750 -0.01(-7.57%)
Oct 13, 2023 0.1990 0.1990 0.1430 0.1850 3,665 -0.01(-7.04%)
Oct 12, 2023 0.1845 0.1990 0.1410 0.1990 934 +0.03(+20.61%)
Oct 11, 2023 0.1640 0.1980 0.1640 0.1650 5,407 -0.04(-17.50%)
Oct 10, 2023 0.1820 0.2000 0.1640 0.2000 1,075 +0.00(+0.00%)
Oct 09, 2023 0.1640 0.2000 0.1640 0.2000 9,731 +0.03(+20.48%)
Oct 06, 2023 0.1985 0.1990 0.1660 0.1660 686 -0.02(-11.23%)
Oct 05, 2023 0.1870 0.1870 0.1870 0.1870 100 +0.02(+14.02%)
Oct 04, 2023 0.1755 0.1985 0.1640 0.1640 796 -0.03(-17.38%)
Oct 03, 2023 0.1870 0.1985 0.1640 0.1985 500 +0.02(+10.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.