Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Allied Corp (OP: ALID )

0.0700 -0.0010 (-1.41%)
Streaming Delayed Price Updated: 2:24 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0780 0.0780 0.0700 0.0700 1,100 -0.00(-1.41%)
Aug 22, 2024 0.0720 0.0844 0.0710 0.0710 15,000 -0.02(-23.66%)
Aug 21, 2024 0.0989 0.0989 0.0930 0.0930 10,510 +0.01(+8.77%)
Aug 20, 2024 0.0855 0.0855 0.0855 0.0855 100 -0.01(-14.24%)
Aug 19, 2024 0.0997 0.0997 0.0997 0.0997 6,600 -0.00(-0.30%)
Aug 16, 2024 0.1334 0.1334 0.0671 0.1000 284,716 -0.03(-23.66%)
Aug 15, 2024 0.1355 0.1355 0.1310 0.1310 2,217 -0.01(-9.22%)
Aug 14, 2024 0.1443 0.1443 0.1443 0.1443 5,000 +0.00(+0.00%)
Aug 13, 2024 0.1443 0.1443 0.1443 0.1443 100 -0.03(-15.12%)
Aug 12, 2024 0.1310 0.1700 0.1310 0.1700 2,407 +0.04(+29.77%)
Aug 09, 2024 0.1500 0.1500 0.1310 0.1310 4,006 +0.00(+0.00%)
Aug 08, 2024 0.1310 0.1310 0.1310 0.1310 1,420 +0.00(+0.00%)
Aug 07, 2024 0.1310 0.1310 0.1310 0.1310 340 -0.01(-4.17%)
Aug 06, 2024 0.1367 0.1367 0.1367 0.1367 140 +0.01(+4.35%)
Aug 05, 2024 0.1310 0.1737 0.1310 0.1310 500 -0.00(-0.76%)
Aug 02, 2024 0.1524 0.1524 0.1320 0.1320 1,858 -0.04(-24.01%)
Aug 01, 2024 0.1737 0.1737 0.1737 0.1737 300 +0.03(+21.89%)
Jul 31, 2024 0.1640 0.1640 0.1425 0.1425 7,050 -0.00(-1.79%)
Jul 30, 2024 0.1451 0.1451 0.1451 0.1451 143 -0.02(-14.65%)
Jul 29, 2024 0.1700 0.1700 0.1310 0.1700 834 +0.04(+29.77%)
Jul 26, 2024 0.1505 0.1505 0.1310 0.1310 12,652 -0.04(-22.94%)
Jul 25, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.01(+8.97%)
Jul 24, 2024 0.1600 0.1600 0.1410 0.1560 800 +0.02(+19.08%)
Jul 23, 2024 0.1560 0.1560 0.1310 0.1310 854 -0.03(-18.12%)
Jul 22, 2024 0.1600 0.1600 0.1310 0.1600 6,390 +0.01(+9.59%)
Jul 18, 2024 0.1460 0 +0.01(+11.45%)
Jul 17, 2024 0.1300 0.1560 0.1300 0.1310 2,185 +0.00(+0.77%)
Jul 16, 2024 0.1300 0.1555 0.1300 0.1300 2,008 -0.03(-18.75%)
Jul 12, 2024 0.1600 0 +0.03(+23.08%)
Jul 11, 2024 0.1600 0.1600 0.1300 0.1300 525 -0.03(-16.40%)
Jul 10, 2024 0.1600 0.1810 0.1300 0.1555 11,351 +0.02(+11.07%)
Jul 09, 2024 0.1400 0.1400 0.1400 0.1400 3,350 -0.02(-12.50%)
Jul 08, 2024 0.1600 0.1600 0.1400 0.1600 4,481 -0.02(-11.60%)
Jul 05, 2024 0.1438 0.1810 0.0850 0.1810 20,784 +0.06(+44.80%)
Jul 02, 2024 0.1250 0 +0.03(+35.87%)
Jul 01, 2024 0.0950 0.1085 0.0920 0.0920 10,520 -0.05(-36.02%)
Jun 28, 2024 0.1316 0.1438 0.1096 0.1438 1,010 +0.05(+51.37%)
Jun 27, 2024 0.0950 0.1316 0.0950 0.0950 1,158 -0.01(-11.38%)
Jun 26, 2024 0.1072 0.1072 0.0950 0.1072 200 -0.00(-2.19%)
Jun 25, 2024 0.1330 0.1330 0.0950 0.1096 65,966 -0.04(-26.84%)
Jun 24, 2024 0.1498 0.1498 0.1498 0.1498 120 -0.04(-20.74%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.