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 )

0.1620 -0.0068 (-4.03%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2024 0.0750 0.0890 0.0750 0.0820 25,656 +0.02(+26.15%)
Mar 28, 2024 0.0650 0.0715 0.0650 0.0650 7,845 +0.00(+0.00%)
Mar 27, 2024 0.0765 0.0765 0.0650 0.0650 310 -0.00(-4.27%)
Mar 26, 2024 0.0679 0.0679 0.0679 0.0679 500 +0.00(+0.00%)
Mar 25, 2024 0.0815 0.0815 0.0650 0.0679 810 +0.00(+4.46%)
Mar 22, 2024 0.0650 0.0650 0.0650 0.0650 810 -0.00(-4.27%)
Mar 20, 2024 0.0679 0 +0.01(+23.45%)
Mar 19, 2024 0.0650 0.0765 0.0550 0.0550 685 -0.02(-28.10%)
Mar 18, 2024 0.0550 0.0980 0.0550 0.0765 3,140 +0.02(+39.09%)
Mar 15, 2024 0.0500 0.0980 0.0440 0.0550 4,866 -0.00(-2.14%)
Mar 14, 2024 0.0604 0.0604 0.0500 0.0562 410 -0.00(-6.33%)
Mar 13, 2024 0.0600 0.0604 0.0500 0.0600 1,921 +0.01(+20.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 1,420 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 910 -0.01(-16.67%)
Mar 08, 2024 0.0650 0.0790 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2024 0.0560 0.0720 0.0411 0.0600 21,536 -0.00(-1.32%)
Mar 06, 2024 0.0500 0.0690 0.0411 0.0608 86,904 -0.01(-11.88%)
Mar 05, 2024 0.0230 0.0700 0.0230 0.0690 132,506 +0.03(+63.51%)
Mar 04, 2024 0.0216 0.0422 0.0216 0.0422 49,516 -0.00(-4.09%)
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.