Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Allied Corp (OP: ALID )

0.1350 -0.0205 (-13.18%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 15, 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 (%)
Oct 31, 2022 0.4970 0.5190 0.4200 0.4200 6,096 -0.08(-15.58%)
Oct 28, 2022 0.4989 0.5190 0.3800 0.4975 6,530 +0.10(+24.37%)
Oct 27, 2022 0.5195 0.5195 0.3405 0.4000 33,274 -0.12(-23.00%)
Oct 25, 2022 0.5195 0 +0.00(+0.00%)
Oct 24, 2022 0.5293 0.5293 0.4013 0.5195 17,198 -0.01(-1.80%)
Oct 21, 2022 0.5200 0.5290 0.4013 0.5290 1,858 +0.05(+10.21%)
Oct 20, 2022 0.4200 0.5050 0.4200 0.4800 17,103 -0.00(-0.10%)
Oct 19, 2022 0.5050 0.5050 0.4805 0.4805 825 -0.02(-3.90%)
Oct 18, 2022 0.4710 0.5000 0.4710 0.5000 2,499 +0.02(+3.95%)
Oct 17, 2022 0.5015 0.5055 0.4810 0.4810 1,654 -0.02(-3.90%)
Oct 14, 2022 0.5295 0.5300 0.5005 0.5005 10,950 -0.04(-7.31%)
Oct 13, 2022 0.5000 0.5400 0.3629 0.5400 17,500 +0.06(+13.61%)
Oct 12, 2022 0.3500 0.5400 0.3210 0.4753 57,414 +0.15(+48.07%)
Oct 11, 2022 0.4700 0.4711 0.3120 0.3210 127,383 -0.15(-31.85%)
Oct 10, 2022 0.5115 0.5930 0.4710 0.4710 5,913 -0.12(-20.81%)
Oct 07, 2022 0.5948 0.5995 0.5900 0.5948 2,850 +0.03(+5.22%)
Oct 06, 2022 0.5653 0.5653 0.5653 0.5653 140 +0.02(+2.78%)
Oct 05, 2022 0.6195 0.6195 0.5300 0.5500 1,859 -0.05(-8.33%)
Oct 04, 2022 0.6200 0.6200 0.4560 0.6000 2,205 +0.14(+31.58%)
Oct 03, 2022 0.4507 0.6490 0.4505 0.4560 12,244 +0.01(+1.22%)
Sep 30, 2022 0.5200 0.5200 0.4505 0.4505 9,017 -0.05(-10.08%)
Sep 29, 2022 0.6000 0.6300 0.5010 0.5010 6,830 -0.13(-20.48%)
Sep 28, 2022 0.6400 0.6400 0.6300 0.6300 36,900 -0.02(-3.00%)
Sep 27, 2022 0.5900 0.6765 0.5600 0.6495 33,143 +0.06(+9.92%)
Sep 26, 2022 0.5600 0.5909 0.4510 0.5909 7,508 +0.03(+5.52%)
Sep 23, 2022 0.5600 0.5600 0.5600 0.5600 680 +0.00(+0.00%)
Sep 22, 2022 0.5800 0.5810 0.5600 0.5600 4,569 -0.04(-6.67%)
Sep 21, 2022 0.6200 0.6200 0.5610 0.6000 9,019 -0.02(-3.23%)
Sep 20, 2022 0.6200 0.6200 0.6200 0.6200 1,080 +0.05(+7.83%)
Sep 19, 2022 0.5909 0.6400 0.5510 0.5750 11,390 -0.03(-4.17%)
Sep 16, 2022 0.6000 0.6395 0.5500 0.6000 16,736 -0.00(-0.17%)
Sep 15, 2022 0.6347 0.7000 0.6010 0.6010 124,554 -0.05(-7.47%)
Sep 14, 2022 0.6300 0.6700 0.5998 0.6495 10,714 +0.02(+3.10%)
Sep 13, 2022 0.5505 0.6300 0.5505 0.6300 6,991 +0.03(+5.00%)
Sep 12, 2022 0.5000 0.6000 0.5000 0.6000 69,473 +0.08(+14.39%)
Sep 09, 2022 0.4553 0.5350 0.4553 0.5245 20,044 +0.09(+21.78%)
Sep 08, 2022 0.3904 0.4600 0.3904 0.4307 13,566 +0.04(+10.32%)
Sep 07, 2022 0.4295 0.4295 0.3904 0.3904 1,701 +0.00(+0.03%)
Sep 06, 2022 0.4200 0.4300 0.3903 0.3903 4,267 -0.04(-9.23%)
Sep 02, 2022 0.4208 0.4404 0.4208 0.4300 1,185 +0.00(+0.00%)
Sep 01, 2022 0.4400 0.4404 0.4300 0.4300 2,151 -0.03(-6.52%)
Aug 31, 2022 0.4398 0.4600 0.4398 0.4600 2,380 +0.02(+4.55%)
Aug 30, 2022 0.4600 0.4600 0.4400 0.4400 698 -0.02(-4.35%)
Aug 29, 2022 0.4310 0.4600 0.4310 0.4600 21,502 +0.04(+9.52%)
Aug 26, 2022 0.4199 0.4200 0.4063 0.4200 39,059 +0.00(+0.02%)
Aug 25, 2022 0.4195 0.4200 0.4131 0.4199 12,591 +0.01(+1.72%)
Aug 24, 2022 0.4129 0.4129 0.4129 0.4128 2,080 +0.00(+0.00%)
Aug 23, 2022 0.4190 0.4195 0.4052 0.4128 5,875 +0.00(+0.12%)
Aug 22, 2022 0.4220 0.4220 0.4123 0.4123 5,026 -0.03(-5.87%)
Aug 19, 2022 0.4405 0.4600 0.4160 0.4380 16,411 -0.01(-2.88%)
Aug 18, 2022 0.4700 0.4700 0.4503 0.4510 16,084 +0.00(+0.07%)
Aug 17, 2022 0.4545 0.5350 0.4500 0.4507 69,141 +0.01(+2.43%)
Aug 16, 2022 0.5300 0.5300 0.4115 0.4400 29,367 -0.04(-8.33%)
Aug 15, 2022 0.5500 0.5500 0.4800 0.4800 27,711 -0.07(-12.73%)
Aug 12, 2022 0.5200 0.5500 0.5200 0.5500 6,550 +0.04(+7.84%)
Aug 11, 2022 0.5148 0.5495 0.5095 0.5100 22,460 +0.03(+6.25%)
Aug 10, 2022 0.5495 0.5495 0.4750 0.4800 630 +0.01(+1.05%)
Aug 09, 2022 0.4750 0.4750 0.4750 0.4750 950 +0.01(+1.06%)
Aug 08, 2022 0.4900 0.5150 0.4250 0.4700 59,251 -0.05(-9.62%)
Aug 05, 2022 0.5400 0.5448 0.4505 0.5200 21,312 +0.00(+0.00%)
Aug 04, 2022 0.5495 0.5495 0.5130 0.5200 6,155 -0.01(-1.89%)
Aug 03, 2022 0.5115 0.5300 0.5115 0.5300 1,396 +0.02(+3.62%)
Aug 02, 2022 0.5112 0.5495 0.5112 0.5115 1,603 -0.04(-6.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.