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 (%)
Aug 31, 2023 0.1700 0.2350 0.1600 0.2350 15,593 +0.07(+42.42%)
Aug 30, 2023 0.1620 0.1650 0.1530 0.1650 6,644 +0.00(+0.00%)
Aug 29, 2023 0.1650 0.1650 0.1590 0.1650 3,000 +0.00(+0.00%)
Aug 28, 2023 0.1850 0.1850 0.1577 0.1650 45,433 -0.01(-8.08%)
Aug 25, 2023 0.2278 0.2290 0.1630 0.1795 50,540 -0.01(-5.53%)
Aug 24, 2023 0.2155 0.2155 0.1900 0.1900 2,510 -0.03(-11.83%)
Aug 23, 2023 0.2278 0.2400 0.1950 0.2155 3,139 +0.02(+10.51%)
Aug 22, 2023 0.1910 0.2278 0.1910 0.1950 1,761 -0.03(-14.29%)
Aug 18, 2023 0.2275 0 +0.00(+0.00%)
Aug 17, 2023 0.2000 0.2400 0.2000 0.2275 2,960 -0.01(-2.69%)
Aug 16, 2023 0.2295 0.2338 0.1860 0.2338 3,740 -0.00(-0.09%)
Aug 15, 2023 0.1860 0.2340 0.1860 0.2340 586 +0.00(+1.74%)
Aug 14, 2023 0.2176 0.2500 0.1851 0.2300 1,477 -0.00(-1.63%)
Aug 11, 2023 0.2000 0.2595 0.1851 0.2338 7,180 +0.01(+5.08%)
Aug 10, 2023 0.2225 0.2338 0.2000 0.2225 2,377 +0.01(+5.95%)
Aug 09, 2023 0.2399 0.2399 0.2075 0.2100 9,134 -0.02(-8.70%)
Aug 08, 2023 0.2383 0.2495 0.2270 0.2300 2,395 -0.02(-7.82%)
Aug 07, 2023 0.2300 0.2495 0.2270 0.2495 2,296 -0.01(-3.85%)
Aug 04, 2023 0.2448 0.2595 0.2350 0.2595 2,416 +0.02(+10.43%)
Aug 03, 2023 0.2425 0.2425 0.2350 0.2350 5,460 -0.02(-6.00%)
Aug 02, 2023 0.2298 0.2500 0.2000 0.2500 2,600 +0.02(+8.79%)
Aug 01, 2023 0.2000 0.2446 0.2000 0.2298 6,250 -0.03(-11.45%)
Jul 31, 2023 0.2000 0.2595 0.2000 0.2595 61,551 +0.00(+0.00%)
Jul 28, 2023 0.2298 0.2595 0.2000 0.2595 3,138 +0.01(+6.09%)
Jul 27, 2023 0.2000 0.2446 0.2000 0.2446 2,062 +0.03(+16.48%)
Jul 26, 2023 0.2000 0.2100 0.1925 0.2100 14,968 -0.05(-19.08%)
Jul 25, 2023 0.2223 0.2595 0.2223 0.2595 2,495 +0.06(+32.20%)
Jul 24, 2023 0.1701 0.2595 0.1701 0.1963 6,855 -0.00(-1.85%)
Jul 21, 2023 0.1925 0.2000 0.1925 0.2000 250 +0.01(+3.90%)
Jul 20, 2023 0.1925 0.2000 0.1850 0.1925 1,660 -0.00(-1.94%)
Jul 19, 2023 0.1925 0.1963 0.1850 0.1963 1,855 +0.00(+1.97%)
Jul 18, 2023 0.1925 0.1925 0.1925 0.1925 150 -0.00(-1.89%)
Jul 17, 2023 0.1701 0.1962 0.1701 0.1962 2,486 -0.00(-1.85%)
Jul 14, 2023 0.1887 0.1999 0.1850 0.1999 2,255 +0.00(+0.00%)
Jul 13, 2023 0.2000 0.2000 0.1850 0.1999 50,033 +0.00(+1.22%)
Jul 12, 2023 0.2298 0.2596 0.1901 0.1975 49,395 -0.02(-10.23%)
Jul 11, 2023 0.2000 0.2200 0.2000 0.2200 21,425 -0.03(-12.00%)
Jul 10, 2023 0.2448 0.2596 0.2000 0.2500 3,540 +0.02(+8.70%)
Jul 07, 2023 0.2200 0.2621 0.2120 0.2300 2,060 +0.00(+0.00%)
Jul 06, 2023 0.2110 0.2305 0.2100 0.2300 4,610 -0.02(-6.50%)
Jul 05, 2023 0.2448 0.2460 0.2100 0.2460 1,215 -0.00(-1.48%)
Jul 03, 2023 0.2200 0.2497 0.2100 0.2497 5,320 +0.02(+8.57%)
Jun 30, 2023 0.2500 0.2500 0.2300 0.2300 1,000 +0.02(+6.98%)
Jun 29, 2023 0.2448 0.2500 0.2100 0.2150 7,108 +0.01(+4.88%)
Jun 28, 2023 0.2647 0.2647 0.2050 0.2050 10,989 -0.05(-20.97%)
Jun 27, 2023 0.2403 0.2795 0.1991 0.2594 35,194 +0.06(+29.05%)
Jun 26, 2023 0.2261 0.2261 0.2010 0.2010 1,270 +0.00(+0.00%)
Jun 23, 2023 0.2403 0.2599 0.2010 0.2010 3,700 -0.04(-16.35%)
Jun 22, 2023 0.2403 0.2403 0.2403 0.2403 100 +0.04(+19.55%)
Jun 21, 2023 0.2010 0.2403 0.2010 0.2010 8,091 -0.05(-20.99%)
Jun 16, 2023 0.2544 46 +0.01(+5.87%)
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.