Allied Corp (OP: ALID )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.6655	0.8000	0.6655	0.7425	1,614	+0.01(+1.71%)
May 27, 2022	0.7000	0.8485	0.6810	0.7300	15,940	+0.05(+7.20%)
May 26, 2022	0.7400	0.7400	0.6810	0.6810	4,712	-0.05(-6.71%)
May 25, 2022	0.7000	0.7300	0.6800	0.7300	1,388	+0.03(+4.29%)
May 24, 2022	0.7490	0.7490	0.7000	0.7000	11,716	-0.00(-0.07%)
May 23, 2022	0.7005	0.7490	0.7005	0.7005	3,900	-0.04(-5.21%)
May 20, 2022	0.7895	0.7895	0.6806	0.7390	8,557	+0.02(+2.57%)
May 19, 2022	0.7550	0.7895	0.7205	0.7205	5,982	-0.07(-8.80%)
May 18, 2022	0.7200	0.7900	0.7000	0.7900	10,355	+0.09(+12.86%)
May 17, 2022	0.7200	0.7200	0.6805	0.7000	4,244	+0.00(+0.00%)
May 16, 2022	0.7995	0.7995	0.6805	0.7000	5,127	-0.02(-2.78%)
May 13, 2022	0.7000	0.7500	0.6526	0.7200	30,801	+0.07(+10.74%)
May 12, 2022	0.6507	0.6799	0.6502	0.6502	11,060	-0.01(-1.48%)
May 11, 2022	0.6507	0.6800	0.6507	0.6600	17,460	-0.00(-0.02%)
May 10, 2022	0.6510	0.7100	0.6510	0.6601	8,226	-0.05(-7.03%)
May 09, 2022	0.7375	0.7500	0.6510	0.7100	8,415	-0.01(-1.46%)
May 06, 2022	0.7205	0.7575	0.7200	0.7205	34,074	+0.00(+0.00%)
May 05, 2022	0.7730	0.7730	0.7205	0.7205	4,548	-0.03(-3.93%)
May 04, 2022	0.7600	0.7600	0.7230	0.7500	20,717	-0.01(-1.25%)
May 03, 2022	0.7205	0.7695	0.7200	0.7595	53,330	+0.04(+5.27%)
May 02, 2022	0.7300	0.7695	0.7205	0.7215	32,844	-0.01(-1.16%)
Apr 29, 2022	0.7523	0.7523	0.7200	0.7300	14,450	-0.05(-6.89%)
Apr 28, 2022	0.7500	0.7840	0.7100	0.7840	16,237	+0.00(+0.00%)
Apr 27, 2022	0.8500	0.8650	0.7010	0.7840	16,551	-0.07(-8.30%)
Apr 26, 2022	0.9500	0.9500	0.8550	0.8550	20,881	-0.06(-6.04%)
Apr 25, 2022	0.9200	0.9500	0.9000	0.9100	36,515	-0.02(-2.10%)
Apr 22, 2022	0.9200	0.9300	0.9000	0.9295	16,612	+0.02(+2.14%)
Apr 21, 2022	0.9005	0.9200	0.9005	0.9100	23,682	+0.01(+1.05%)
Apr 20, 2022	0.9490	0.9490	0.9000	0.9005	8,342	-0.05(-5.21%)
Apr 19, 2022	0.9990	0.9990	0.9100	0.9500	11,396	+0.04(+4.40%)
Apr 18, 2022	0.9057	0.9995	0.9015	0.9100	10,765	+0.01(+0.94%)
Apr 14, 2022	0.9010	0.9995	0.9010	0.9015	21,201	+0.00(+0.06%)
Apr 13, 2022	0.9000	1.000	0.9000	0.9010	16,280	+0.00(+0.11%)
Apr 12, 2022	1.050	1.050	0.9000	0.9000	22,726	-0.15(-14.29%)
Apr 11, 2022	1.050	1.060	1.040	1.050	29,583	+0.01(+0.96%)
Apr 08, 2022	1.000	1.050	1.000	1.040	8,230	+0.04(+4.00%)
Apr 07, 2022	1.040	1.040	1.000	1.000	1,927	+0.00(+0.00%)
Apr 06, 2022	0.9950	1.050	0.9950	1.000	87,387	+0.01(+0.50%)
Apr 05, 2022	0.9900	1.000	0.7700	0.9950	24,450	-0.00(-0.45%)
Apr 04, 2022	1.070	1.070	0.9600	0.9995	27,564	-0.00(-0.05%)
Apr 01, 2022	1.010	1.050	0.6600	1.000	84,129	-0.03(-2.91%)
Mar 31, 2022	1.120	1.120	1.020	1.030	10,473	+0.01(+0.98%)
Mar 30, 2022	1.080	1.130	1.020	1.020	20,022	-0.06(-5.56%)
Mar 29, 2022	1.240	1.250	1.080	1.080	281,170	-0.17(-13.60%)
Mar 28, 2022	1.370	1.370	1.220	1.250	4,560	-0.08(-6.02%)
Mar 25, 2022	1.260	1.330	1.250	1.330	4,661	+0.07(+5.56%)
Mar 24, 2022	1.200	1.360	1.200	1.260	9,444	+0.06(+5.00%)
Mar 23, 2022	1.350	1.350	1.200	1.200	9,110	-0.17(-12.41%)
Mar 22, 2022	1.390	1.390	1.220	1.370	14,893	-0.08(-5.52%)
Mar 21, 2022	1.360	1.450	1.210	1.450	18,386	+0.00(+0.00%)
Mar 18, 2022	1.330	1.490	1.270	1.450	17,163	+0.23(+18.85%)
Mar 17, 2022	1.235	1.235	1.200	1.220	12,044	-0.02(-1.61%)
Mar 16, 2022	1.250	1.260	1.200	1.240	8,404	-0.10(-7.46%)
Mar 15, 2022	1.210	1.345	1.200	1.340	23,284	+0.12(+9.84%)
Mar 14, 2022	1.315	1.330	1.220	1.220	18,697	-0.12(-8.96%)
Mar 11, 2022	1.300	1.340	1.270	1.340	16,551	+0.06(+4.69%)
Mar 10, 2022	1.370	1.370	1.260	1.280	8,269	-0.04(-3.03%)
Mar 09, 2022	1.500	1.550	1.270	1.320	22,600	-0.15(-10.20%)
Mar 08, 2022	1.560	1.560	1.450	1.470	16,488	-0.14(-8.70%)
Mar 07, 2022	1.510	1.610	1.510	1.610	6,116	-0.04(-2.42%)
Mar 04, 2022	1.650	1.660	1.520	1.650	9,195	-0.02(-1.20%)
Mar 03, 2022	1.620	1.745	1.620	1.670	3,542	-0.02(-1.18%)
Mar 02, 2022	1.660	1.710	1.660	1.690	3,663	+0.03(+1.81%)

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.