Dark

ALID
ALLIED CORP
stock OTC

EOD

May 13, 2025

0.0130USD-23.529%(-0.0040)462

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.02)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.013000	0.013000	0.013000	0.013000	-23.529%	462	0.000%
2025-05-09	0.017100	0.017100	0.017000	0.017000	-4.225%	29,831	-23.529%
2025-05-08	0.017000	0.017750	0.017000	0.017750	+0.852%	1,683	-26.761%
2025-05-07	0.017600	0.017600	0.017600	0.017600	+19.322%	470	-26.136%
2025-04-29	0.017000	0.017000	0.014750	0.014750	-14.244%	1,938	-11.864%
2025-04-28	0.017000	0.017250	0.017000	0.017200	+1.176%	2,570	-24.419%
2025-04-25	0.017000	0.017000	0.017000	0.017000	+1.796%	535	-23.529%
2025-04-24	0.017200	0.017500	0.016700	0.016700	-26.237%	17,440	-22.156%
2025-04-23	0.017200	0.022640	0.017200	0.022640	+31.628%	608	-42.580%
2025-04-22	0.025550	0.025550	0.017100	0.017200	+2.994%	1,156	-24.419%
2025-04-14	0.016700	0.016700	0.016700	0.016700	-1.765%	100	-22.156%
2025-04-10	0.021250	0.021250	0.017000	0.017000	+1.796%	37,983	-23.529%
2025-04-09	0.016700	0.016700	0.016700	0.016700	-4.571%	300	-22.156%
2025-04-04	0.021625	0.021625	0.017500	0.017500	+2.339%	11,260	-25.714%
2025-04-03	0.017100	0.017100	0.017100	0.017100	+0.588%	2,102	-23.977%
2025-03-31	0.021325	0.021325	0.017000	0.017000	+13.333%	2,199	-23.529%
2025-03-26	0.025000	0.025000	0.015000	0.015000	-61.538%	135,000	-13.333%
2025-03-21	0.039000	0.039000	0.039000	0.039000	+77.273%	1,000	-66.667%
2025-03-19	0.026250	0.026250	0.022000	0.022000	0.000%	1,200	-40.909%
2025-03-18	0.022000	0.022000	0.022000	0.022000	+4.762%	400	-40.909%
2025-03-17	0.021000	0.039000	0.021000	0.021000	+16.667%	1,200	-38.095%
2025-03-13	0.018000	0.018000	0.018000	0.018000	-14.286%	210	-27.778%
2025-03-07	0.021000	0.021000	0.021000	0.021000	0.000%	1,000	-38.095%
2025-03-05	0.021000	0.021000	0.021000	0.021000	-46.154%	300	-38.095%
2025-02-27	0.039000	0.039000	0.039000	0.039000	+95.000%	100	-66.667%
2025-02-26	0.020000	0.020000	0.020000	0.020000	0.000%	900	-35.000%
2025-02-24	0.020000	0.020000	0.020000	0.020000	-19.192%	110	-35.000%
2025-02-21	0.024750	0.024750	0.024750	0.024750	0.000%	300	-47.475%
2025-02-20	0.024750	0.024750	0.024750	0.024750	+23.750%	2,560	-47.475%
2025-02-19	0.020000	0.020000	0.020000	0.020000	-18.567%	6,000	-35.000%
2025-02-18	0.020000	0.024560	0.020000	0.024560	+36.444%	1,455	-47.068%
2025-02-11	0.040000	0.040000	0.018000	0.018000	-36.953%	501	-27.778%
2025-02-10	0.028550	0.028550	0.028550	0.028550	+31.688%	500	-54.466%
2025-02-07	0.021680	0.021680	0.021680	0.021680	+29.820%	2,000	-40.037%
2025-02-04	0.017100	0.017100	0.016700	0.016700	-58.250%	9,136	-22.156%
2025-01-30	0.021000	0.040000	0.017000	0.040000	+9.589%	1,468	-67.500%
2025-01-27	0.033000	0.036500	0.033000	0.036500	+5.036%	11,840	-64.384%
2025-01-24	0.034750	0.034750	0.034750	0.034750	0.000%	265	-62.590%
2025-01-23	0.033000	0.034750	0.033000	0.034750	+5.303%	7,672	-62.590%
2025-01-22	0.033445	0.040000	0.033000	0.033000	-0.302%	2,468	-60.606%
2025-01-21	0.033100	0.033100	0.033100	0.033100	-4.953%	1,500	-60.725%
2025-01-17	0.040000	0.040000	0.034825	0.034825	+4.266%	350	-62.670%
2025-01-13	0.034825	0.034825	0.033400	0.033400	0.000%	1,000	-61.078%
2025-01-08	0.033400	0.033400	0.033400	0.033400	0.000%	552	-61.078%
2025-01-07	0.033400	0.033400	0.033400	0.033400	0.000%	2,150	-61.078%
2025-01-03	0.035050	0.035050	0.033400	0.033400	-1.765%	1,250	-61.078%
2024-12-31	0.033400	0.040000	0.033400	0.034000	-2.996%	16,170	-61.765%
2024-12-30	0.033400	0.039670	0.033400	0.035050	-8.066%	6,307	-62.910%
2024-12-27	0.037500	0.038125	0.037500	0.038125	0.000%	10,591	-65.902%
2024-12-26	0.038125	0.038125	0.038125	0.038125	+1.667%	2,215	-65.902%
2024-12-24	0.037500	0.037500	0.037500	0.037500	-1.639%	1,350	-65.333%
2024-12-23	0.038125	0.038125	0.038125	0.038125	-6.154%	1,000	-65.902%
2024-12-20	0.040625	0.040625	0.040625	0.040625	-7.143%	650	-68.000%
2024-12-18	0.048000	0.048000	0.043750	0.043750	-8.854%	20,490	-70.286%
2024-12-17	0.048000	0.048000	0.048000	0.048000	+45.455%	45,758	-72.917%
2024-12-16	0.033000	0.033000	0.033000	0.033000	-15.385%	1,000	-60.606%
2024-12-13	0.039000	0.039000	0.039000	0.039000	0.000%	7,400	-66.667%
2024-12-12	0.038100	0.039000	0.038100	0.039000	+11.429%	3,000	-66.667%
2024-12-09	0.033400	0.043400	0.033400	0.035000	+5.422%	1,300	-62.857%
2024-12-06	0.033100	0.034490	0.033100	0.033200	-17.000%	13,571	-60.843%
2024-12-05	0.031000	0.040000	0.030300	0.040000	+2.302%	126,733	-67.500%
2024-12-04	0.039000	0.039100	0.039000	0.039100	+0.256%	1,515	-66.752%
2024-12-03	0.039000	0.039000	0.039000	0.039000	0.000%	1,200	-66.667%
2024-12-02	0.037500	0.040000	0.037500	0.039000	+4.000%	13,520	-66.667%
2024-11-29	0.037500	0.037500	0.037500	0.037500	+23.762%	5,987	-65.333%
2024-11-27	0.040700	0.040700	0.030300	0.030300	-26.098%	29,057	-57.096%
2024-11-26	0.040700	0.046850	0.040700	0.041000	-0.762%	1,400	-68.293%
2024-11-25	0.041315	0.041315	0.041315	0.041315	-12.746%	511	-68.534%
2024-11-22	0.054000	0.054000	0.047350	0.047350	+16.626%	312	-72.545%
2024-11-21	0.051000	0.051000	0.040600	0.040600	-18.800%	26,442	-67.980%
2024-11-20	0.050000	0.054850	0.050000	0.050000	0.000%	33,486	-74.000%
2024-11-19	0.050000	0.054850	0.050000	0.050000	0.000%	1,633	-74.000%
2024-11-18	0.050000	0.050000	0.050000	0.050000	-0.961%	20,994	-74.000%
2024-11-15	0.054850	0.054850	0.050485	0.050485	+0.970%	10,451	-74.250%
2024-11-14	0.050000	0.050000	0.050000	0.050000	-1.961%	100	-74.000%
2024-11-12	0.052450	0.059700	0.050000	0.051000	-7.104%	2,925	-74.510%
2024-11-11	0.054900	0.054900	0.054900	0.054900	+9.800%	20,210	-76.321%
2024-11-08	0.040500	0.050000	0.040500	0.050000	0.000%	1,461	-74.000%
2024-11-07	0.050000	0.050000	0.050000	0.050000	-2.344%	4,000	-74.000%
2024-11-06	0.051000	0.051200	0.050000	0.051200	+0.392%	36,718	-74.609%
2024-11-05	0.051000	0.051000	0.051000	0.051000	-8.025%	1,000	-74.510%
2024-11-01	0.051000	0.055450	0.051000	0.055450	+6.635%	2,320	-76.555%
2024-10-31	0.050500	0.055200	0.050500	0.052000	0.000%	755	-75.000%
2024-10-30	0.054625	0.058750	0.052000	0.052000	+2.970%	5,000	-75.000%
2024-10-29	0.055000	0.055000	0.050000	0.050500	-2.885%	106,909	-74.257%
2024-10-25	0.055500	0.055500	0.052000	0.052000	+4.000%	2,072	-75.000%
2024-10-24	0.050000	0.050000	0.050000	0.050000	-3.744%	5,287	-74.000%
2024-10-23	0.051945	0.051945	0.051945	0.051945	+1.455%	140	-74.974%
2024-10-22	0.052000	0.052000	0.051200	0.051200	-1.538%	1,511	-74.609%
2024-10-21	0.051000	0.053268	0.051000	0.052000	+1.562%	1,300	-75.000%
2024-10-18	0.060450	0.060450	0.051200	0.051200	0.000%	630	-74.609%
2024-10-16	0.060450	0.060450	0.051200	0.051200	+0.392%	500	-74.609%
2024-10-14	0.051000	0.051000	0.051000	0.051000	-40.490%	120	-74.510%
2024-10-10	0.085700	0.085700	0.085700	0.085700	+67.383%	350	-84.831%
2024-10-09	0.051200	0.051200	0.051200	0.051200	-36.000%	250	-74.609%
2024-10-08	0.051000	0.080000	0.051000	0.080000	+56.863%	640	-83.750%
2024-10-07	0.088000	0.088000	0.051000	0.051000	-1.923%	700	-74.510%
2024-10-04	0.059325	0.059325	0.052000	0.052000	+6.122%	618	-75.000%
2024-10-03	0.049000	0.049000	0.049000	0.049000	-5.588%	480	-73.469%
2024-10-02	0.051900	0.051900	0.051900	0.051900	+5.918%	1,250	-74.952%
2024-10-01	0.049000	0.049000	0.049000	0.049000	-5.769%	113	-73.469%
2024-09-27	0.060700	0.060700	0.052000	0.052000	+6.122%	423	-75.000%
2024-09-26	0.049000	0.049000	0.049000	0.049000	-0.407%	10,510	-73.469%
2024-09-25	0.088800	0.088800	0.049000	0.049200	-38.500%	2,815	-73.577%
2024-09-24	0.047100	0.080000	0.047100	0.080000	+69.851%	2,860	-83.750%
2024-09-23	0.047100	0.047100	0.047100	0.047100	-4.249%	270	-72.399%
2024-09-20	0.047100	0.049190	0.047100	0.049190	+4.216%	3,254	-73.572%
2024-09-19	0.061665	0.070945	0.047200	0.047200	-22.623%	59,937	-72.458%
2024-09-18	0.067975	0.088900	0.056000	0.061000	0.000%	33,581	-78.689%
2024-09-17	0.061000	0.061000	0.061000	0.061000	0.000%	1,000	-78.689%
2024-09-16	0.061000	0.061000	0.061000	0.061000	0.000%	100	-78.689%
2024-09-13	0.061000	0.061000	0.061000	0.061000	-31.384%	200	-78.689%
2024-09-11	0.081900	0.088900	0.061000	0.088900	+41.899%	2,200	-85.377%
2024-09-10	0.061000	0.094000	0.061000	0.062650	+2.705%	21,368	-79.250%
2024-09-09	0.061000	0.061000	0.061000	0.061000	0.000%	310	-78.689%
2024-09-06	0.061000	0.061000	0.061000	0.061000	-35.789%	2,646	-78.689%
2024-09-05	0.095000	0.095000	0.095000	0.095000	+51.515%	500	-86.316%
2024-09-03	0.062700	0.062700	0.062700	0.062700	-34.000%	185	-79.266%
2024-08-30	0.061000	0.095000	0.061000	0.095000	+35.714%	750	-86.316%
2024-08-29	0.078000	0.078000	0.070000	0.070000	+6.061%	900	-81.429%
2024-08-28	0.066000	0.066000	0.066000	0.066000	-14.286%	8,199	-80.303%
2024-08-26	0.077000	0.077000	0.077000	0.077000	+10.000%	500	-83.117%
2024-08-23	0.078000	0.078000	0.070000	0.070000	-1.408%	1,100	-81.429%
2024-08-22	0.072000	0.084400	0.071000	0.071000	-23.656%	15,000	-81.690%
2024-08-21	0.098900	0.098900	0.093000	0.093000	+8.836%	10,510	-86.022%
2024-08-20	0.085450	0.085450	0.085450	0.085450	-14.293%	100	-84.786%
2024-08-19	0.099700	0.099700	0.099700	0.099700	-0.300%	6,600	-86.961%
2024-08-16	0.133430	0.133430	0.067100	0.100000	-23.664%	284,716	-87.000%
2024-08-15	0.135500	0.135500	0.131000	0.131000	-9.185%	2,217	-90.076%
2024-08-14	0.144250	0.144250	0.144250	0.144250	0.000%	5,000	-90.988%
2024-08-13	0.144250	0.144250	0.144250	0.144250	-15.147%	100	-90.988%
2024-08-12	0.131000	0.170000	0.131000	0.170000	+29.771%	2,407	-92.353%
2024-08-09	0.150000	0.150000	0.131000	0.131000	0.000%	4,006	-90.076%
2024-08-08	0.131000	0.131000	0.131000	0.131000	0.000%	1,420	-90.076%
2024-08-07	0.131000	0.131000	0.131000	0.131000	-4.170%	340	-90.076%
2024-08-06	0.136700	0.136700	0.136700	0.136700	+4.351%	140	-90.490%
2024-08-05	0.131000	0.173700	0.131000	0.131000	-0.758%	500	-90.076%
2024-08-02	0.152350	0.152350	0.132000	0.132000	-24.007%	1,908	-90.152%
2024-08-01	0.173700	0.173700	0.173700	0.173700	+21.895%	300	-92.516%
2024-07-31	0.164000	0.164000	0.142500	0.142500	-1.792%	7,050	-90.877%
2024-07-30	0.145100	0.145100	0.145100	0.145100	-14.647%	143	-91.041%
2024-07-29	0.131000	0.170000	0.131000	0.170000	+29.771%	834	-92.353%
2024-07-26	0.150500	0.150500	0.131000	0.131000	-22.941%	12,652	-90.076%
2024-07-25	0.170000	0.170000	0.170000	0.170000	+8.974%	500	-92.353%
2024-07-24	0.160000	0.160000	0.141000	0.156000	+19.084%	800	-91.667%
2024-07-23	0.156000	0.156000	0.131000	0.131000	-18.125%	854	-90.076%
2024-07-22	0.131000	0.160000	0.131000	0.160000	+9.589%	6,390	-91.875%
2024-07-18	0.146000	0.146000	0.146000	0.146000	+11.450%	400	-91.096%
2024-07-17	0.130000	0.156000	0.130000	0.131000	+0.769%	2,185	-90.076%
2024-07-16	0.130000	0.155500	0.130000	0.130000	-18.750%	2,008	-90.000%
2024-07-12	0.155500	0.160000	0.155500	0.160000	+23.077%	755	-91.875%
2024-07-11	0.160000	0.160000	0.130000	0.130000	-16.399%	525	-90.000%
2024-07-10	0.160000	0.181000	0.130000	0.155500	+11.071%	11,351	-91.640%
2024-07-09	0.140000	0.140000	0.140000	0.140000	-12.500%	3,350	-90.714%
2024-07-08	0.140000	0.160000	0.140000	0.160000	-11.602%	4,481	-91.875%
2024-07-05	0.085000	0.181000	0.085000	0.181000	+44.800%	20,784	-92.818%
2024-07-02	0.085000	0.125000	0.085000	0.125000	+35.870%	10,486	-89.600%
2024-07-01	0.095000	0.108500	0.092000	0.092000	-36.022%	10,520	-85.870%
2024-06-28	0.131600	0.143800	0.109640	0.143800	+51.368%	1,010	-90.960%
2024-06-27	0.095000	0.131600	0.095000	0.095000	-11.381%	1,158	-86.316%
2024-06-26	0.095000	0.107200	0.095000	0.107200	-2.190%	200	-87.873%
2024-06-25	0.133000	0.133000	0.095000	0.109600	-26.836%	65,966	-88.139%
2024-06-24	0.149800	0.149800	0.149800	0.149800	-20.741%	120	-91.322%
2024-06-21	0.135000	0.189700	0.130000	0.189000	+40.000%	71,596	-93.122%
2024-06-20	0.135000	0.135000	0.110500	0.135000	+10.182%	125,001	-90.370%
2024-06-18	0.125000	0.135000	0.097575	0.122525	+22.525%	40,610	-89.390%
2024-06-17	0.100000	0.100000	0.100000	0.100000	-7.407%	100	-87.000%
2024-06-13	0.108825	0.118800	0.091000	0.108000	-20.000%	2,724	-87.963%
2024-06-12	0.135000	0.135000	0.114000	0.135000	-3.571%	27,600	-90.370%
2024-06-11	0.131000	0.140000	0.131000	0.140000	-26.316%	30,736	-90.714%
2024-06-07	0.131200	0.190000	0.131200	0.190000	+27.972%	26,481	-93.158%
2024-06-06	0.148470	0.148470	0.148470	0.148470	-21.444%	500	-91.244%
2024-06-05	0.154250	0.189000	0.120000	0.189000	+18.125%	11,019	-93.122%
2024-06-04	0.150000	0.160000	0.150000	0.160000	+33.333%	1,365	-91.875%
2024-06-03	0.120000	0.120000	0.120000	0.120000	-20.792%	671	-89.167%
2024-05-30	0.151500	0.151500	0.151500	0.151500	-13.429%	150	-91.419%
2024-05-29	0.175600	0.176000	0.120000	0.175000	+30.695%	32,500	-92.571%
2024-05-28	0.120000	0.175600	0.120000	0.133900	-10.733%	2,696	-90.291%
2024-05-24	0.135000	0.150000	0.120000	0.150000	+25.000%	4,536	-91.333%
2024-05-23	0.120000	0.147800	0.120000	0.120000	-18.809%	1,450	-89.167%
2024-05-22	0.175700	0.175700	0.147800	0.147800	+0.339%	680	-91.204%
2024-05-21	0.147950	0.147950	0.147300	0.147300	-16.307%	336	-91.174%
2024-05-20	0.136800	0.176000	0.120000	0.176000	+46.667%	1,700	-92.614%
2024-05-17	0.130000	0.142500	0.120000	0.120000	-21.543%	24,943	-89.167%
2024-05-16	0.152950	0.152950	0.152950	0.152950	+13.296%	180	-91.500%
2024-05-15	0.135000	0.155500	0.135000	0.135000	-13.155%	1,256	-90.370%
2024-05-13	0.135000	0.155450	0.135000	0.155450	+5.533%	1,345	-91.637%
2024-05-10	0.155500	0.176000	0.135000	0.147300	-11.120%	1,056	-91.174%
2024-05-09	0.135000	0.165730	0.135000	0.165730	+11.829%	1,400	-92.156%
2024-05-08	0.148200	0.148200	0.148200	0.148200	-7.085%	571	-91.228%
2024-05-07	0.140000	0.159500	0.140000	0.159500	+10.000%	2,966	-91.850%
2024-05-06	0.150100	0.150100	0.145000	0.145000	0.000%	9,200	-91.034%
2024-05-03	0.162000	0.173900	0.145000	0.145000	-14.100%	2,590	-91.034%
2024-05-01	0.145000	0.179000	0.145000	0.168800	+4.198%	5,118	-92.299%
2024-04-30	0.162000	0.162000	0.162000	0.162000	-4.028%	2,000	-91.975%
2024-04-29	0.145000	0.173900	0.145000	0.168800	+4.198%	2,311	-92.299%
2024-04-26	0.162000	0.162000	0.145000	0.162000	+4.381%	3,100	-91.975%
2024-04-25	0.167000	0.167000	0.145000	0.155200	-18.316%	1,373	-91.624%
2024-04-24	0.173900	0.200000	0.172500	0.190000	+31.034%	25,200	-93.158%
2024-04-23	0.150000	0.164500	0.145000	0.145000	-16.977%	3,650	-91.034%
2024-04-22	0.150000	0.174650	0.150000	0.174650	+6.494%	550	-92.557%
2024-04-19	0.131000	0.190000	0.131000	0.164000	+1.485%	33,743	-92.073%
2024-04-18	0.155000	0.165410	0.155000	0.161600	-6.319%	11,270	-91.955%
2024-04-17	0.179500	0.179500	0.172500	0.172500	-4.007%	332	-92.464%
2024-04-16	0.150100	0.179700	0.150100	0.179700	-5.271%	6,650	-92.766%
2024-04-15	0.189700	0.189700	0.189700	0.189700	+26.467%	2,983	-93.147%
2024-04-12	0.169850	0.169850	0.150000	0.150000	-9.091%	1,500	-91.333%
2024-04-11	0.178000	0.178000	0.157500	0.165000	-13.021%	2,000	-92.121%
2024-04-10	0.100000	0.206000	0.100000	0.189700	+35.500%	32,263	-93.147%
2024-04-09	0.125000	0.142500	0.100000	0.140000	-5.405%	2,775	-90.714%
2024-04-08	0.100000	0.148000	0.100000	0.148000	+23.333%	5,544	-91.216%
2024-04-05	0.060000	0.120000	0.060000	0.120000	+41.426%	80,596	-89.167%
2024-04-04	0.046100	0.090000	0.046100	0.084850	-3.580%	16,901	-84.679%
2024-04-03	0.088000	0.088000	0.055000	0.088000	+33.333%	3,000	-85.227%
2024-04-02	0.089000	0.089000	0.055000	0.066000	-19.512%	28,814	-80.303%
2024-04-01	0.075000	0.089000	0.075000	0.082000	+26.154%	25,656	-84.146%
2024-03-28	0.065000	0.071500	0.065000	0.065000	0.000%	7,845	-80.000%
2024-03-27	0.076500	0.076500	0.065000	0.065000	-4.271%	310	-80.000%
2024-03-26	0.067900	0.067900	0.067900	0.067900	0.000%	500	-80.854%
2024-03-25	0.081500	0.081500	0.065000	0.067900	+4.462%	810	-80.854%
2024-03-22	0.065000	0.065000	0.065000	0.065000	-4.271%	810	-80.000%
2024-03-20	0.055000	0.067900	0.055000	0.067900	+23.455%	4,631	-80.854%
2024-03-19	0.065000	0.076500	0.055000	0.055000	-28.105%	685	-76.364%
2024-03-18	0.055000	0.098000	0.055000	0.076500	+39.091%	3,140	-83.007%
2024-03-15	0.050000	0.098000	0.044000	0.055000	-2.205%	4,866	-76.364%
2024-03-14	0.060400	0.060400	0.050000	0.056240	-6.267%	410	-76.885%
2024-03-13	0.060000	0.060400	0.050000	0.060000	+20.000%	1,921	-78.333%
2024-03-12	0.050000	0.050000	0.050000	0.050000	0.000%	1,420	-74.000%
2024-03-11	0.050000	0.050000	0.050000	0.050000	-16.667%	910	-74.000%
2024-03-08	0.065000	0.079000	0.060000	0.060000	0.000%	6,000	-78.333%
2024-03-07	0.055950	0.072000	0.041100	0.060000	-1.316%	21,536	-78.333%
2024-03-06	0.050000	0.069000	0.041100	0.060800	-11.884%	86,904	-78.618%
2024-03-05	0.023000	0.070000	0.023000	0.069000	+63.507%	132,506	-81.159%
2024-03-04	0.021600	0.042200	0.021600	0.042200	-4.152%	49,516	-69.194%
2024-03-01	0.031000	0.044028	0.021100	0.044028	+42.026%	56,354	-70.473%
2024-02-29	0.039050	0.039050	0.031000	0.031000	-20.615%	4,557	-58.065%
2024-02-28	0.043600	0.047100	0.031000	0.039050	-2.375%	29,260	-66.709%
2024-02-27	0.040000	0.043600	0.040000	0.040000	-3.382%	46,305	-67.500%
2024-02-26	0.041400	0.047200	0.041400	0.041400	-13.570%	14,867	-68.599%
2024-02-23	0.041400	0.047900	0.041400	0.047900	+1.483%	4,018	-72.860%
2024-02-22	0.041400	0.047200	0.041400	0.047200	+13.462%	2,100	-72.458%
2024-02-21	0.045400	0.047700	0.041600	0.041600	-8.370%	11,851	-68.750%
2024-02-20	0.045400	0.058500	0.045400	0.045400	0.000%	32,219	-71.366%
2024-02-16	0.045400	0.045400	0.045400	0.045400	0.000%	4,178	-71.366%
2024-02-15	0.055400	0.055400	0.045400	0.045400	+0.442%	1,680	-71.366%
2024-02-14	0.063000	0.068000	0.045200	0.045200	-28.254%	88,682	-71.239%
2024-02-13	0.066000	0.066000	0.063000	0.063000	0.000%	16,808	-79.365%
2024-02-12	0.063000	0.066000	0.063000	0.063000	-2.326%	3,815	-79.365%
2024-02-09	0.073500	0.073500	0.064000	0.064500	-6.522%	25,247	-79.845%
2024-02-08	0.072000	0.072000	0.069000	0.069000	0.000%	840	-81.159%
2024-02-07	0.069000	0.073500	0.069000	0.069000	-6.122%	1,066	-81.159%
2024-02-06	0.069000	0.073500	0.069000	0.073500	+3.158%	1,683	-82.313%
2024-02-05	0.069000	0.071250	0.069000	0.071250	-0.628%	2,050	-81.754%
2024-02-02	0.073000	0.073000	0.071700	0.071700	+3.913%	1,870	-81.869%
2024-02-01	0.071000	0.071000	0.069000	0.069000	-1.709%	1,100	-81.159%
2024-01-31	0.071000	0.071000	0.070200	0.070200	0.000%	6,702	-81.481%
2024-01-30	0.075000	0.075000	0.069000	0.070200	-6.400%	3,450	-81.481%
2024-01-29	0.078000	0.078000	0.069000	0.075000	+8.696%	5,523	-82.667%
2024-01-26	0.074000	0.074000	0.069000	0.069000	-9.804%	1,615	-81.159%
2024-01-25	0.069000	0.076500	0.069000	0.076500	+10.870%	1,150	-83.007%
2024-01-24	0.075000	0.075000	0.069000	0.069000	-2.817%	10,003	-81.159%
2024-01-23	0.070000	0.075000	0.070000	0.071000	+1.429%	960	-81.690%
2024-01-22	0.075000	0.088000	0.070000	0.070000	0.000%	4,950	-81.429%
2024-01-19	0.080000	0.080000	0.070000	0.070000	-9.326%	10,000	-81.429%
2024-01-17	0.077200	0.077200	0.077200	0.077200	+7.222%	2,010	-83.161%
2024-01-16	0.074000	0.077200	0.071000	0.072000	-23.404%	15,193	-81.944%
2024-01-12	0.067000	0.094000	0.067000	0.094000	0.000%	5,516	-86.170%
2024-01-11	0.062000	0.094000	0.062000	0.094000	+42.424%	4,591	-86.170%
2024-01-10	0.061100	0.094000	0.061100	0.066000	-29.787%	3,330	-80.303%
2024-01-08	0.061100	0.094000	0.061100	0.094000	-1.981%	2,705	-86.170%
2024-01-05	0.096000	0.096000	0.072200	0.095900	+2.021%	2,800	-86.444%
2024-01-04	0.078550	0.094000	0.078550	0.094000	-2.083%	1,000	-86.170%
2024-01-03	0.078550	0.096000	0.078550	0.096000	+19.255%	1,000	-86.458%
2024-01-02	0.080000	0.096000	0.065000	0.080500	-5.294%	20,151	-83.851%
2023-12-29	0.056100	0.085000	0.050000	0.085000	+20.567%	189,140	-84.706%
2023-12-28	0.065000	0.086500	0.065000	0.070500	-14.024%	11,255	-81.560%
2023-12-27	0.094000	0.105750	0.075000	0.082000	-12.766%	6,040	-84.146%
2023-12-26	0.075000	0.097000	0.071000	0.094000	+34.286%	8,604	-86.170%
2023-12-22	0.062000	0.117000	0.062000	0.070000	-22.222%	15,701	-81.429%
2023-12-21	0.061000	0.090000	0.061000	0.090000	-13.814%	32,561	-85.556%
2023-12-20	0.099000	0.113800	0.068200	0.104425	+6.556%	10,950	-87.551%
2023-12-19	0.075100	0.098000	0.075100	0.098000	0.000%	2,160	-86.735%
2023-12-18	0.075100	0.098000	0.075100	0.098000	-14.073%	3,140	-86.735%
2023-12-15	0.099400	0.114050	0.075000	0.114050	+0.907%	6,050	-88.601%
2023-12-14	0.056100	0.113025	0.056100	0.113025	+43.981%	27,738	-88.498%
2023-12-13	0.057000	0.098000	0.056100	0.078500	+0.577%	3,654	-83.439%
2023-12-12	0.063500	0.100000	0.063500	0.078050	+23.889%	4,351	-83.344%
2023-12-11	0.062000	0.096100	0.062000	0.063000	-34.375%	3,635	-79.365%
2023-12-08	0.098900	0.098900	0.068200	0.096000	+62.094%	4,914	-86.458%
2023-12-07	0.068100	0.099000	0.059225	0.059225	-40.177%	29,786	-78.050%
2023-12-06	0.067700	0.099000	0.067700	0.099000	+30.263%	19,660	-86.869%
2023-12-05	0.071000	0.099000	0.071000	0.076000	-14.607%	11,559	-82.895%
2023-12-04	0.089000	0.089000	0.071000	0.089000	+23.611%	14,820	-85.393%
2023-12-01	0.067700	0.084500	0.067700	0.072000	-18.182%	32,200	-81.944%
2023-11-30	0.100000	0.100000	0.078000	0.088000	-8.238%	19,430	-85.227%
2023-11-29	0.085000	0.095900	0.085000	0.095900	-3.618%	2,819	-86.444%
2023-11-28	0.099500	0.099500	0.077000	0.099500	+13.068%	50,564	-86.935%
2023-11-27	0.099500	0.099500	0.083350	0.088000	+5.579%	6,148	-85.227%
2023-11-24	0.099500	0.099500	0.083350	0.083350	-14.949%	3,700	-84.403%
2023-11-22	0.089500	0.098000	0.088750	0.098000	-2.000%	4,700	-86.735%
2023-11-21	0.107000	0.108000	0.077000	0.100000	+0.100%	31,832	-87.000%
2023-11-20	0.111050	0.129900	0.085000	0.099900	-1.089%	18,635	-86.987%
2023-11-17	0.150000	0.202750	0.068000	0.101000	-57.741%	476,462	-87.129%
2023-11-16	0.198000	0.249000	0.150000	0.239000	+32.778%	11,603	-94.561%
2023-11-15	0.123000	0.180000	0.080250	0.180000	+17.551%	134,814	-92.778%
2023-11-14	0.136250	0.170000	0.136250	0.153125	-4.222%	1,333	-91.510%
2023-11-13	0.154000	0.159875	0.102500	0.159875	+3.815%	2,574	-91.869%
2023-11-10	0.154000	0.170000	0.154000	0.154000	-9.412%	1,058	-91.558%
2023-11-09	0.167000	0.170000	0.167000	0.170000	-5.960%	760	-92.353%
2023-11-08	0.154000	0.180775	0.154000	0.180775	-4.705%	900	-92.809%
2023-11-07	0.140000	0.189700	0.140000	0.189700	+43.170%	50,009	-93.147%
2023-11-06	0.132500	0.140000	0.132500	0.132500	+6.000%	2,164	-90.189%
2023-11-03	0.130625	0.140000	0.125000	0.125000	-10.714%	4,335	-89.600%
2023-11-02	0.155350	0.155350	0.121000	0.140000	-9.881%	8,661	-90.714%
2023-11-01	0.155350	0.155350	0.155350	0.155350	+7.138%	250	-91.632%
2023-10-31	0.146000	0.146000	0.145000	0.145000	-14.555%	4,205	-91.034%
2023-10-30	0.145000	0.169700	0.145000	0.169700	+0.414%	3,000	-92.339%
2023-10-27	0.155350	0.169000	0.146000	0.169000	+19.858%	6,657	-92.308%
2023-10-26	0.155350	0.155350	0.141000	0.141000	-6.000%	600	-90.780%
2023-10-25	0.143000	0.169700	0.141000	0.150000	+4.895%	6,501	-91.333%
2023-10-24	0.143000	0.143000	0.143000	0.143000	0.000%	1,500	-90.909%
2023-10-23	0.143000	0.143000	0.143000	0.143000	-8.539%	500	-90.909%
2023-10-20	0.156350	0.156350	0.156350	0.156350	0.000%	325	-91.685%
2023-10-19	0.156500	0.156500	0.156350	0.156350	+9.336%	270	-91.685%
2023-10-18	0.143000	0.143000	0.143000	0.143000	0.000%	160	-90.909%
2023-10-17	0.171000	0.171000	0.143000	0.143000	-16.374%	270	-90.909%
2023-10-16	0.199000	0.199000	0.153000	0.171000	-7.568%	750	-92.398%
2023-10-13	0.199000	0.199000	0.143000	0.185000	-7.035%	3,665	-92.973%
2023-10-12	0.184500	0.199000	0.141000	0.199000	+20.606%	934	-93.467%
2023-10-11	0.164000	0.198000	0.164000	0.165000	-17.500%	5,407	-92.121%
2023-10-10	0.182000	0.200000	0.164000	0.200000	+9.890%	1,075	-93.500%
2023-10-09	0.164000	0.182000	0.164000	0.182000	+9.639%	8,731	-92.857%
2023-10-06	0.198500	0.199000	0.166000	0.166000	-11.230%	686	-92.169%
2023-10-05	0.187000	0.187000	0.187000	0.187000	+14.024%	100	-93.048%
2023-10-04	0.175500	0.198500	0.164000	0.164000	-17.380%	796	-92.073%
2023-10-03	0.187000	0.198500	0.164000	0.198500	+10.278%	500	-93.451%
2023-10-02	0.164000	0.198500	0.164000	0.180000	+8.434%	535	-92.778%
2023-09-29	0.204250	0.204250	0.166000	0.166000	-8.791%	2,900	-92.169%
2023-09-28	0.182000	0.182000	0.182000	0.182000	-4.462%	115	-92.857%
2023-09-27	0.190500	0.190500	0.190500	0.190500	-4.750%	600	-93.176%
2023-09-26	0.166000	0.200000	0.164000	0.200000	+20.482%	1,191	-93.500%
2023-09-25	0.178750	0.198000	0.166000	0.166000	-18.727%	754	-92.169%
2023-09-22	0.166000	0.217000	0.166000	0.204250	-5.876%	1,466	-93.635%
2023-09-21	0.217000	0.217000	0.215700	0.217000	+30.723%	1,100	-94.009%
2023-09-20	0.166000	0.166000	0.166000	0.166000	-23.041%	100	-92.169%
2023-09-19	0.215700	0.215700	0.215700	0.215700	+5.606%	100	-93.973%
2023-09-18	0.164000	0.210000	0.164000	0.204250	-3.314%	2,643	-93.635%
2023-09-15	0.195500	0.211250	0.164000	0.211250	0.000%	3,440	-93.846%
2023-09-14	0.196500	0.211250	0.164000	0.211250	-2.650%	3,407	-93.846%
2023-09-11	0.189500	0.217000	0.163000	0.217000	0.000%	1,500	-94.009%
2023-09-08	0.154500	0.217000	0.154500	0.217000	-4.405%	550	-94.009%
2023-09-07	0.227000	0.228000	0.154000	0.227000	+37.576%	3,550	-94.273%
2023-09-06	0.195500	0.228000	0.163000	0.165000	-13.838%	2,670	-92.121%
2023-09-05	0.141000	0.219000	0.141000	0.191500	-18.511%	4,227	-93.211%
2023-09-01	0.235000	0.235000	0.161200	0.235000	0.000%	4,900	-94.468%
2023-08-31	0.170000	0.235000	0.160000	0.235000	+42.424%	15,593	-94.468%
2023-08-30	0.162000	0.165000	0.153000	0.165000	0.000%	6,644	-92.121%
2023-08-29	0.165000	0.165000	0.159000	0.165000	0.000%	5,000	-92.121%
2023-08-28	0.185000	0.185000	0.157700	0.165000	-8.078%	45,433	-92.121%
2023-08-25	0.227750	0.229000	0.163000	0.179500	-5.526%	50,540	-92.758%
2023-08-24	0.215500	0.215500	0.190000	0.190000	-11.833%	2,510	-93.158%
2023-08-23	0.227750	0.240000	0.195000	0.215500	+10.513%	3,139	-93.968%
2023-08-22	0.191000	0.227750	0.191000	0.195000	-14.286%	1,761	-93.333%
2023-08-18	0.240000	0.240000	0.195000	0.227500	0.000%	1,294	-94.286%
2023-08-17	0.200000	0.240000	0.200000	0.227500	-2.684%	2,960	-94.286%
2023-08-16	0.229520	0.233775	0.186000	0.233775	-0.096%	3,740	-94.439%
2023-08-15	0.186000	0.234000	0.186000	0.234000	+1.739%	586	-94.444%
2023-08-14	0.185100	0.250000	0.185100	0.230000	-1.615%	1,477	-94.348%
2023-08-11	0.200000	0.259500	0.185100	0.233775	+5.067%	7,180	-94.439%
2023-08-10	0.222500	0.233750	0.200000	0.222500	-1.982%	2,377	-94.157%

.dark-mode .fphByl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fphByl{ color: #333333; background-color: white; border: 2px solid #333333; }ALIDALLIED CORPstock OTC

ALID
ALLIED CORP
stock OTC