Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allied Corp (OP: ALID )

0.1890 +0.0540 (+40.00%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1688 0 +0.01(+4.20%)
Apr 30, 2024 0.1620 0.1620 0.1620 0.1620 2,000 -0.01(-4.03%)
Apr 29, 2024 0.1739 0.1739 0.1450 0.1688 2,311 +0.01(+4.20%)
Apr 26, 2024 0.1620 0.1620 0.1450 0.1620 3,100 +0.01(+4.38%)
Apr 25, 2024 0.1670 0.1670 0.1450 0.1552 1,373 -0.03(-18.32%)
Apr 24, 2024 0.1739 0.2000 0.1725 0.1900 25,200 +0.05(+31.03%)
Apr 23, 2024 0.1500 0.1645 0.1450 0.1450 3,650 -0.03(-17.00%)
Apr 22, 2024 0.1747 0.1747 0.1500 0.1747 550 +0.01(+6.52%)
Apr 19, 2024 0.1310 0.1900 0.1310 0.1640 33,743 +0.00(+1.49%)
Apr 18, 2024 0.1550 0.1654 0.1550 0.1616 11,270 -0.01(-6.32%)
Apr 17, 2024 0.1795 0.1795 0.1725 0.1725 332 -0.01(-4.01%)
Apr 16, 2024 0.1797 0.1797 0.1501 0.1797 6,650 -0.01(-5.27%)
Apr 15, 2024 0.1897 0.1897 0.1897 0.1897 2,983 +0.04(+26.47%)
Apr 12, 2024 0.1500 0.1699 0.1500 0.1500 1,500 -0.02(-9.09%)
Apr 11, 2024 0.1780 0.1780 0.1575 0.1650 2,000 -0.02(-13.02%)
Apr 10, 2024 0.1000 0.2060 0.1000 0.1897 32,263 +0.05(+35.50%)
Apr 09, 2024 0.1250 0.1425 0.1000 0.1400 2,775 -0.01(-5.41%)
Apr 08, 2024 0.1000 0.1480 0.1000 0.1480 5,544 +0.03(+23.33%)
Apr 05, 2024 0.0600 0.1200 0.0600 0.1200 80,596 +0.04(+41.34%)
Apr 04, 2024 0.0461 0.0900 0.0461 0.0849 16,901 -0.00(-3.52%)
Apr 03, 2024 0.0880 0.0880 0.0550 0.0880 3,000 +0.02(+33.33%)
Apr 02, 2024 0.0845 0.0890 0.0550 0.0660 28,814 -0.02(-19.51%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.