Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Allied Corp (OP: ALID )

0.0492 +0.0020 (+4.24%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0471 0.0492 0.0471 0.0492 3,254 +0.00(+4.24%)
Sep 19, 2024 0.0617 0.0709 0.0472 0.0472 59,937 -0.01(-22.62%)
Sep 18, 2024 0.0680 0.0889 0.0560 0.0610 33,581 +0.00(+0.00%)
Sep 17, 2024 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Sep 16, 2024 0.0610 0.0610 0.0610 0.0610 100 +0.00(+0.00%)
Sep 13, 2024 0.0610 0.0610 0.0610 0.0610 200 -0.03(-31.38%)
Sep 11, 2024 0.0889 0 +0.03(+41.79%)
Sep 10, 2024 0.0610 0.0940 0.0610 0.0627 21,368 +0.00(+2.79%)
Sep 09, 2024 0.0610 0.0610 0.0610 0.0610 310 +0.00(+0.00%)
Sep 06, 2024 0.0610 0.0610 0.0610 0.0610 2,646 -0.03(-35.79%)
Sep 05, 2024 0.0950 0.0950 0.0950 0.0950 500 +0.03(+51.52%)
Sep 03, 2024 0.0627 0 -0.03(-34.00%)
Aug 30, 2024 0.0610 0.0950 0.0610 0.0950 750 +0.02(+35.71%)
Aug 29, 2024 0.0780 0.0780 0.0700 0.0700 900 +0.00(+6.06%)
Aug 28, 2024 0.0660 0.0660 0.0660 0.0660 8,199 -0.01(-14.29%)
Aug 26, 2024 0.0770 57 +0.01(+10.00%)
Aug 23, 2024 0.0780 0.0780 0.0700 0.0700 1,100 -0.00(-1.41%)
Aug 22, 2024 0.0720 0.0844 0.0710 0.0710 15,000 -0.02(-23.66%)
Aug 21, 2024 0.0989 0.0989 0.0930 0.0930 10,510 +0.01(+8.77%)
Aug 20, 2024 0.0855 0.0855 0.0855 0.0855 100 -0.01(-14.24%)
Aug 19, 2024 0.0997 0.0997 0.0997 0.0997 6,600 -0.00(-0.30%)
Aug 16, 2024 0.1334 0.1334 0.0671 0.1000 284,716 -0.03(-23.66%)
Aug 15, 2024 0.1355 0.1355 0.1310 0.1310 2,217 -0.01(-9.22%)
Aug 14, 2024 0.1443 0.1443 0.1443 0.1443 5,000 +0.00(+0.00%)
Aug 13, 2024 0.1443 0.1443 0.1443 0.1443 100 -0.03(-15.12%)
Aug 12, 2024 0.1310 0.1700 0.1310 0.1700 2,407 +0.04(+29.77%)
Aug 09, 2024 0.1500 0.1500 0.1310 0.1310 4,006 +0.00(+0.00%)
Aug 08, 2024 0.1310 0.1310 0.1310 0.1310 1,420 +0.00(+0.00%)
Aug 07, 2024 0.1310 0.1310 0.1310 0.1310 340 -0.01(-4.17%)
Aug 06, 2024 0.1367 0.1367 0.1367 0.1367 140 +0.01(+4.35%)
Aug 05, 2024 0.1310 0.1737 0.1310 0.1310 500 -0.00(-0.76%)
Aug 02, 2024 0.1524 0.1524 0.1320 0.1320 1,858 -0.04(-24.01%)
Aug 01, 2024 0.1737 0.1737 0.1737 0.1737 300 +0.03(+21.89%)
Jul 31, 2024 0.1640 0.1640 0.1425 0.1425 7,050 -0.00(-1.79%)
Jul 30, 2024 0.1451 0.1451 0.1451 0.1451 143 -0.02(-14.65%)
Jul 29, 2024 0.1700 0.1700 0.1310 0.1700 834 +0.04(+29.77%)
Jul 26, 2024 0.1505 0.1505 0.1310 0.1310 12,652 -0.04(-22.94%)
Jul 25, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.01(+8.97%)
Jul 24, 2024 0.1600 0.1600 0.1410 0.1560 800 +0.02(+19.08%)
Jul 23, 2024 0.1560 0.1560 0.1310 0.1310 854 -0.03(-18.12%)
Jul 22, 2024 0.1600 0.1600 0.1310 0.1600 6,390 +0.01(+9.59%)
Jul 18, 2024 0.1460 0 +0.01(+11.45%)
Jul 17, 2024 0.1300 0.1560 0.1300 0.1310 2,185 +0.00(+0.77%)
Jul 16, 2024 0.1300 0.1555 0.1300 0.1300 2,008 -0.03(-18.75%)
Jul 12, 2024 0.1600 0 +0.03(+23.08%)
Jul 11, 2024 0.1600 0.1600 0.1300 0.1300 525 -0.03(-16.40%)
Jul 10, 2024 0.1600 0.1810 0.1300 0.1555 11,351 +0.02(+11.07%)
Jul 09, 2024 0.1400 0.1400 0.1400 0.1400 3,350 -0.02(-12.50%)
Jul 08, 2024 0.1600 0.1600 0.1400 0.1600 4,481 -0.02(-11.60%)
Jul 05, 2024 0.1438 0.1810 0.0850 0.1810 20,784 +0.06(+44.80%)
Jul 02, 2024 0.1250 0 +0.03(+35.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.