Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Allied Corp (OP: ALID )

0.1080 -0.0270 (-20.00%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 0.2043 0.2043 0.1660 0.1660 2,900 -0.02(-8.79%)
Sep 28, 2023 0.1820 0.1820 0.1820 0.1820 115 -0.01(-4.46%)
Sep 27, 2023 0.1905 0.1905 0.1905 0.1905 600 -0.01(-4.75%)
Sep 26, 2023 0.1660 0.2000 0.1640 0.2000 1,191 +0.03(+20.48%)
Sep 25, 2023 0.1788 0.1660 0.1660 0.1660 754 -0.04(-18.75%)
Sep 22, 2023 0.1660 0.2170 0.1660 0.2043 1,466 -0.01(-5.85%)
Sep 21, 2023 0.2170 0.2170 0.2157 0.2170 1,100 +0.05(+30.72%)
Sep 20, 2023 0.1660 0.1660 0.1660 0.1660 100 -0.05(-23.04%)
Sep 19, 2023 0.2157 0.2157 0.2157 0.2157 100 +0.01(+5.58%)
Sep 18, 2023 0.1965 0.2100 0.1640 0.2043 2,643 -0.01(-3.31%)
Sep 15, 2023 0.1955 0.2113 0.1640 0.2113 3,440 +0.00(+0.00%)
Sep 14, 2023 0.1965 0.2113 0.1640 0.2113 3,407 -0.01(-2.63%)
Sep 11, 2023 0.2170 30 +0.01(+3.33%)
Sep 08, 2023 0.1545 0.2170 0.1545 0.2100 1,650 -0.02(-7.49%)
Sep 07, 2023 0.1910 0.2280 0.1540 0.2270 3,550 +0.06(+37.58%)
Sep 06, 2023 0.1955 0.2280 0.1630 0.1650 2,670 -0.03(-13.84%)
Sep 05, 2023 0.1410 0.2190 0.1410 0.1915 3,546 -0.02(-10.14%)
Sep 01, 2023 0.2350 0.2350 0.1612 0.2131 6,051 -0.02(-9.32%)
Aug 31, 2023 0.1700 0.2350 0.1600 0.2350 15,593 +0.07(+42.42%)
Aug 30, 2023 0.1620 0.1650 0.1530 0.1650 6,644 +0.00(+0.00%)
Aug 29, 2023 0.1650 0.1650 0.1590 0.1650 3,000 +0.00(+0.00%)
Aug 28, 2023 0.1850 0.1850 0.1577 0.1650 45,433 -0.01(-8.08%)
Aug 25, 2023 0.2278 0.2290 0.1630 0.1795 50,540 -0.01(-5.53%)
Aug 24, 2023 0.2155 0.2155 0.1900 0.1900 2,510 -0.03(-11.83%)
Aug 23, 2023 0.2278 0.2400 0.1950 0.2155 3,139 +0.02(+10.51%)
Aug 22, 2023 0.1910 0.2278 0.1910 0.1950 1,761 -0.03(-14.29%)
Aug 18, 2023 0.2275 0 +0.00(+0.00%)
Aug 17, 2023 0.2000 0.2400 0.2000 0.2275 2,960 -0.01(-2.69%)
Aug 16, 2023 0.2295 0.2338 0.1860 0.2338 3,740 -0.00(-0.09%)
Aug 15, 2023 0.1860 0.2340 0.1860 0.2340 586 +0.00(+1.74%)
Aug 14, 2023 0.2176 0.2500 0.1851 0.2300 1,477 -0.00(-1.63%)
Aug 11, 2023 0.2000 0.2595 0.1851 0.2338 7,180 +0.01(+5.08%)
Aug 10, 2023 0.2225 0.2338 0.2000 0.2225 2,377 +0.01(+5.95%)
Aug 09, 2023 0.2399 0.2399 0.2075 0.2100 9,134 -0.02(-8.70%)
Aug 08, 2023 0.2383 0.2495 0.2270 0.2300 2,395 -0.02(-7.82%)
Aug 07, 2023 0.2300 0.2495 0.2270 0.2495 2,296 -0.01(-3.85%)
Aug 04, 2023 0.2448 0.2595 0.2350 0.2595 2,416 +0.02(+10.43%)
Aug 03, 2023 0.2425 0.2425 0.2350 0.2350 5,460 -0.02(-6.00%)
Aug 02, 2023 0.2298 0.2500 0.2000 0.2500 2,600 +0.02(+8.79%)
Aug 01, 2023 0.2000 0.2446 0.2000 0.2298 6,250 -0.03(-11.45%)
Jul 31, 2023 0.2000 0.2595 0.2000 0.2595 61,551 +0.00(+0.00%)
Jul 28, 2023 0.2298 0.2595 0.2000 0.2595 3,138 +0.01(+6.09%)
Jul 27, 2023 0.2000 0.2446 0.2000 0.2446 2,062 +0.03(+16.48%)
Jul 26, 2023 0.2000 0.2100 0.1925 0.2100 14,968 -0.05(-19.08%)
Jul 25, 2023 0.2223 0.2595 0.2223 0.2595 2,495 +0.06(+32.20%)
Jul 24, 2023 0.1701 0.2595 0.1701 0.1963 6,855 -0.00(-1.85%)
Jul 21, 2023 0.1925 0.2000 0.1925 0.2000 250 +0.01(+3.90%)
Jul 20, 2023 0.1925 0.2000 0.1850 0.1925 1,660 -0.00(-1.94%)
Jul 19, 2023 0.1925 0.1963 0.1850 0.1963 1,855 +0.00(+1.97%)
Jul 18, 2023 0.1925 0.1925 0.1925 0.1925 150 -0.00(-1.89%)
Jul 17, 2023 0.1701 0.1962 0.1701 0.1962 2,486 -0.00(-1.85%)
Jul 14, 2023 0.1887 0.1999 0.1850 0.1999 2,255 +0.00(+0.00%)
Jul 13, 2023 0.2000 0.2000 0.1850 0.1999 50,033 +0.00(+1.22%)
Jul 12, 2023 0.2298 0.2596 0.1901 0.1975 49,395 -0.02(-10.23%)
Jul 11, 2023 0.2000 0.2200 0.2000 0.2200 21,425 -0.03(-12.00%)
Jul 10, 2023 0.2448 0.2596 0.2000 0.2500 3,540 +0.02(+8.70%)
Jul 07, 2023 0.2200 0.2621 0.2120 0.2300 2,060 +0.00(+0.00%)
Jul 06, 2023 0.2110 0.2305 0.2100 0.2300 4,610 -0.02(-6.50%)
Jul 05, 2023 0.2448 0.2460 0.2100 0.2460 1,215 -0.00(-1.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.