ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
82.105
0.15%
Bitcoin
68,808.79
0.43%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Allied Corp (QB) (ALID)

  7. Allied Corp (QB) (ALID) Historical

ALID Allied Corp (QB)

0.15
0.03 (25.00%)
May 24 2024 - Closed
Delayed by 15 minutes

ALID Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.15 0.03 25.00% 0.135 0.15 0.12 4,536
May 23 2024 0.12 -0.0278 -18.81% 0.12 0.1478 0.12 1,450
May 22 2024 0.1478 0.0005 0.34% 0.1757 0.1757 0.1478 680
May 21 2024 0.1473 -0.0287 -16.31% 0.14795 0.14795 0.1473 336
May 20 2024 0.176 0.056 46.67% 0.1368 0.176 0.12 1,700
May 17 2024 0.12 -0.03295 -21.54% 0.13 0.1425 0.12 24,943
May 16 2024 0.15295 0.01795 13.30% 0.15295 0.15295 0.15295 180
May 15 2024 0.135 -0.02045 -13.16% 0.135 0.1555 0.135 1,256
May 14 2024 0.15545 0.00 0.00% 0.15545 0.15545 0.15545 0
May 13 2024 0.15545 0.00815 5.53% 0.135 0.15545 0.135 1,345
May 10 2024 0.1473 -0.01843 -11.12% 0.1555 0.176 0.135 1,056
May 09 2024 0.16573 0.01753 11.83% 0.135 0.16573 0.135 1,400
May 08 2024 0.1482 -0.0113 -7.08% 0.1482 0.1482 0.1482 571
May 07 2024 0.1595 0.0145 10.00% 0.14 0.1595 0.14 2,966
May 06 2024 0.145 0.00 0.00% 0.1501 0.1501 0.145 9,200
May 03 2024 0.145 -0.0238 -14.10% 0.162 0.1739 0.145 2,590
May 02 2024 0.1688 0.00 0.00% 0.1688 0.1688 0.1688 0
May 01 2024 0.1688 0.0068 4.20% 0.145 0.179 0.145 5,118
Apr 30 2024 0.162 -0.0068 -4.03% 0.162 0.162 0.162 2,000
Apr 29 2024 0.1688 0.0068 4.20% 0.145 0.1739 0.145 2,311
Apr 26 2024 0.162 0.0068 4.38% 0.162 0.162 0.145 3,100
Apr 25 2024 0.1552 -0.0348 -18.32% 0.167 0.167 0.145 1,373
Apr 24 2024 0.19 0.045 31.03% 0.1739 0.20 0.1725 25,200
Apr 23 2024 0.145 -0.02965 -16.98% 0.15 0.1645 0.145 3,650
Apr 22 2024 0.17465 0.01065 6.49% 0.15 0.17465 0.15 550
Apr 19 2024 0.164 0.0024 1.49% 0.131 0.19 0.131 33,743
Apr 18 2024 0.1616 -0.0109 -6.32% 0.155 0.16541 0.155 11,270
Apr 17 2024 0.1725 -0.0072 -4.01% 0.1795 0.1795 0.1725 332
Apr 16 2024 0.1797 -0.01 -5.27% 0.1501 0.1797 0.1501 6,650
Apr 15 2024 0.1897 0.0397 26.47% 0.1897 0.1897 0.1897 2,983
Apr 12 2024 0.15 -0.015 -9.09% 0.16985 0.16985 0.15 1,500
Apr 11 2024 0.165 -0.0247 -13.02% 0.178 0.178 0.1575 2,000
Apr 10 2024 0.1897 0.0497 35.50% 0.10 0.206 0.10 32,263
Apr 09 2024 0.14 -0.008 -5.41% 0.125 0.1425 0.10 2,775
Apr 08 2024 0.148 0.028 23.33% 0.10 0.148 0.10 5,544
Apr 05 2024 0.12 0.03515 41.43% 0.06 0.12 0.06 80,596
Apr 04 2024 0.08485 -0.00315 -3.58% 0.0461 0.09 0.0461 16,901
Apr 03 2024 0.088 0.022 33.33% 0.088 0.088 0.055 3,000
Apr 02 2024 0.066 -0.016 -19.51% 0.089 0.089 0.055 28,814
Apr 01 2024 0.082 0.017 26.15% 0.075 0.089 0.075 25,656
Mar 28 2024 0.065 0.00 0.00% 0.065 0.0715 0.065 7,845
Mar 27 2024 0.065 -0.0029 -4.27% 0.0765 0.0765 0.065 310
Mar 26 2024 0.0679 0.00 0.00% 0.0679 0.0679 0.0679 500
Mar 25 2024 0.0679 0.0029 4.46% 0.0815 0.0815 0.065 810
Mar 22 2024 0.065 -0.0029 -4.27% 0.065 0.065 0.065 810
Mar 21 2024 0.0679 0.00 0.00% 0.0679 0.0679 0.0679 0
Mar 20 2024 0.0679 0.0129 23.45% 0.055 0.0679 0.055 4,631
Mar 19 2024 0.055 -0.0215 -28.10% 0.065 0.0765 0.055 685
Mar 18 2024 0.0765 0.0215 39.09% 0.055 0.098 0.055 3,140
Mar 15 2024 0.055 -0.00124 -2.20% 0.05 0.098 0.044 4,866
Mar 14 2024 0.05624 -0.00376 -6.27% 0.0604 0.0604 0.05 410
Mar 13 2024 0.06 0.01 20.00% 0.06 0.0604 0.05 1,921
Mar 12 2024 0.05 0.00 0.00% 0.05 0.05 0.05 1,420
Mar 11 2024 0.05 -0.01 -16.67% 0.05 0.05 0.05 910
Mar 08 2024 0.06 0.00 0.00% 0.065 0.079 0.06 6,000
Mar 07 2024 0.06 -0.0008 -1.32% 0.05595 0.072 0.0411 21,536
Mar 06 2024 0.0608 -0.0082 -11.88% 0.05 0.069 0.0411 86,904
Mar 05 2024 0.069 0.0268 63.51% 0.023 0.07 0.023 132,506
Mar 04 2024 0.0422 -0.00183 -4.15% 0.0216 0.0422 0.0216 49,516
Mar 01 2024 0.044028 0.01303 42.03% 0.031 0.044028 0.0211 56,354
Feb 29 2024 0.031 -0.00805 -20.61% 0.03905 0.047 0.031 4,557
Feb 28 2024 0.03905 -0.00095 -2.38% 0.0436 0.0471 0.031 29,260
Feb 27 2024 0.04 -0.0014 -3.38% 0.04 0.0436 0.04 46,305

Your Recent History

USOTC
ALID
Allied (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved