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 )

0.0474 +0.0068 (+16.75%)
Streaming Delayed Price Updated: 1:54 PM EST, Nov 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 (%)
Nov 22, 2024 0.0540 0.0540 0.0474 0.0474 312 +0.01(+16.75%)
Nov 21, 2024 0.0510 0.0510 0.0406 0.0406 26,442 -0.01(-18.80%)
Nov 20, 2024 0.0500 0.0549 0.0500 0.0500 33,486 +0.00(+0.00%)
Nov 19, 2024 0.0549 0.0549 0.0500 0.0500 1,633 +0.00(+0.00%)
Nov 18, 2024 0.0500 0.0500 0.0500 0.0500 20,994 -0.00(-0.99%)
Nov 15, 2024 0.0549 0.0549 0.0505 0.0505 10,451 +0.00(+1.00%)
Nov 14, 2024 0.0500 0.0500 0.0500 0.0500 100 -0.00(-1.96%)
Nov 12, 2024 0.0510 25 -0.00(-7.10%)
Nov 11, 2024 0.0549 0.0549 0.0549 0.0549 20,210 +0.00(+9.80%)
Nov 08, 2024 0.0500 0.0500 0.0405 0.0500 1,461 +0.00(+0.00%)
Nov 07, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-2.34%)
Nov 06, 2024 0.0500 0.0512 0.0500 0.0512 36,718 +0.00(+0.39%)
Nov 05, 2024 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-8.11%)
Nov 01, 2024 0.0555 100 +0.00(+6.73%)
Oct 31, 2024 0.0505 0.0552 0.0505 0.0520 755 +0.00(+0.00%)
Oct 30, 2024 0.0546 0.0588 0.0520 0.0520 5,000 +0.00(+2.97%)
Oct 29, 2024 0.0550 0.0550 0.0500 0.0505 106,909 -0.00(-2.88%)
Oct 25, 2024 0.0520 0 +0.00(+4.00%)
Oct 24, 2024 0.0500 0.0500 0.0500 0.0500 5,287 -0.00(-3.66%)
Oct 23, 2024 0.0519 0.0519 0.0519 0.0519 140 +0.00(+1.37%)
Oct 22, 2024 0.0520 0.0520 0.0512 0.0512 1,511 -0.00(-1.54%)
Oct 21, 2024 0.0510 0.0533 0.0510 0.0520 1,300 +0.00(+1.56%)
Oct 18, 2024 0.0605 0.0605 0.0512 0.0512 630 +0.00(+0.00%)
Oct 16, 2024 0.0512 1 +0.00(+0.39%)
Oct 14, 2024 0.0510 70 -0.03(-40.49%)
Oct 10, 2024 0.0857 0 +0.03(+67.38%)
Oct 09, 2024 0.0512 0.0512 0.0512 0.0512 250 -0.03(-36.00%)
Oct 08, 2024 0.0510 0.0800 0.0510 0.0800 640 +0.03(+56.86%)
Oct 07, 2024 0.0880 0.0880 0.0510 0.0510 700 -0.00(-1.92%)
Oct 04, 2024 0.0593 0.0593 0.0520 0.0520 618 +0.00(+6.12%)
Oct 03, 2024 0.0490 0.0490 0.0490 0.0490 480 -0.00(-5.59%)
Oct 02, 2024 0.0519 0.0519 0.0519 0.0519 1,250 +0.00(+5.92%)
Oct 01, 2024 0.0490 0.0490 0.0490 0.0490 113 -0.00(-5.77%)
Sep 27, 2024 0.0520 0 +0.00(+6.12%)
Sep 26, 2024 0.0490 0.0490 0.0490 0.0490 10,510 -0.00(-0.41%)
Sep 25, 2024 0.0888 0.0888 0.0490 0.0492 2,815 -0.03(-38.50%)
Sep 24, 2024 0.0480 0.0800 0.0471 0.0800 2,860 +0.03(+69.85%)
Sep 23, 2024 0.0471 0.0471 0.0471 0.0471 270 -0.00(-4.27%)
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%)
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.