Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Allied Corp (OP: ALID )

0.1310 -0.0150 (-10.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 0.0950 0.1085 0.0920 0.0920 10,520 -0.05(-36.02%)
Jun 28, 2024 0.1316 0.1438 0.1096 0.1438 1,010 +0.05(+51.37%)
Jun 27, 2024 0.0950 0.1316 0.0950 0.0950 1,158 -0.01(-11.38%)
Jun 26, 2024 0.1072 0.1072 0.0950 0.1072 200 -0.00(-2.19%)
Jun 25, 2024 0.1330 0.1330 0.0950 0.1096 65,966 -0.04(-26.84%)
Jun 24, 2024 0.1498 0.1498 0.1498 0.1498 120 -0.04(-20.74%)
Jun 21, 2024 0.1350 0.1897 0.1300 0.1890 71,596 +0.05(+40.00%)
Jun 20, 2024 0.1350 0.1350 0.1105 0.1350 125,001 +0.01(+10.20%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.