Allied Corp (QB) Historical Data - ALID | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Allied Corp (QB) (ALID)
Allied Corp (QB) (ALID) Historical

Allied Corp (QB) (ALID)

0.0167

0.00

(0.00%)

Closed February 06 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0043	-20.4761904762	0.021	0.04	0.0167	5302	0.01992561	CS
4	-0.018125	-52.0459440057	0.034825	0.04	0.0167	3967	0.03069959	CS
12	-0.0333	-66.6	0.05	0.05485	0.0167	10824	0.04042939	CS
26	-0.12	-87.783467447	0.1367	0.17	0.0167	11051	0.06215724	CS
52	-0.0523	-75.7971014493	0.069	0.206	0.0167	12339	0.08645903	CS
156	-1.7433	-99.0511363636	1.76	1.9	0.0167	13287	0.34756362	CS
260	-1.5333	-98.9225806452	1.55	4.5	0.0167	16630	0.86625774	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738880880	0.0167	0	0.00	0.0167	0.0167	0.0167	0
1738794480	0.0167	0	0.00	0.0167	0.0167	0.0167	0
1738708080	0.0167	-0.0233	-58.25	0.0171	0.0171	0.0167	9136
1738621680	0.04	0	0.00	0.04	0.04	0.04	0
1738362480	0.04	0	0.00	0.04	0.04	0.04	0
1738276080	0.04	0.0035	9.59	0.021	0.04	0.017	1468
1738189620	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1738103220	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1738016820	0.0365	0.00175	5.04	0.033	0.0365	0.033	11840
1737757440	0.03475	0	0.00	0.03475	0.03475	0.03475	265
1737671220	0.03475	0.00175	5.30	0.033	0.03475	0.033	7672
1737584640	0.033	-0.0001	-0.30	0.033445	0.04	0.033	2468
1737498540	0.0331	-0.001725	-4.95	0.0331	0.0331	0.0331	1500
1737152880	0.034825	0.001425	4.27	0.04	0.04	0.034825	350
1737066000	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736979600	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736893200	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736806800	0.0334	0	0.00	0.034825	0.034825	0.0334	1000
1736548140	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1736375340	0.0334	0	0.00	0.0334	0.0334	0.0334	552
1736288940	0.0334	0	0.00	0.0334	0.0334	0.0334	2150
1736202180	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1735942980	0.0334	-0.0006	-1.76	0.03505	0.03505	0.0334	1250
1735856760	0.034	0	0.00	0.034	0.034	0.034	0
1735683960	0.034	-0.00105	-3.00	0.0334	0.04	0.0334	16170
1735597740	0.03505	-0.003075	-8.07	0.0334	0.0396699	0.0334	6307
1735338000	0.038125	0	0.00	0.0375	0.038125	0.0375	10591
1735252020	0.038125	0.000625	1.67	0.038125	0.038125	0.038125	2215
1735078200	0.0375	-0.000625	-1.64	0.0375	0.0375	0.0375	1350
1734992400	0.038125	-0.0025	-6.15	0.038125	0.038125	0.038125	1000
1734733200	0.040625	-0.003125	-7.14	0.040625	0.040625	0.040625	650
1734647340	0.04375	0	0.00	0.04375	0.04375	0.04375	0
1734560940	0.04375	-0.00425	-8.85	0.048	0.048	0.04375	20490
1734474360	0.048	0.015	45.45	0.048	0.048	0.048	45758
1734388140	0.033	-0.006	-15.38	0.033	0.033	0.033	1000
1734128940	0.039	0	0.00	0.039	0.039	0.039	7400
1734042480	0.039	0.004	11.43	0.0381	0.039	0.0381	3000
1733955600	0.035	0	0.00	0.035	0.035	0.035	0
1733869200	0.035	0	0.00	0.035	0.035	0.035	0
1733782800	0.035	0.0018	5.42	0.0334	0.0434	0.0334	1300
1733523600	0.0332	-0.0068	-17.00	0.0331	0.03449	0.0331	13571
1733437500	0.04	0.0009	2.30	0.031	0.04	0.0303	126733
1733350980	0.0391	0.0001	0.26	0.039	0.0391	0.039	1515
1733264700	0.039	0	0.00	0.039	0.039	0.039	1200
1733178180	0.039	0.0015	4.00	0.0375	0.04	0.0375	13520
1732918200	0.0375	0.0072	23.76	0.0375	0.0375	0.0375	5987
1732746540	0.0303	-0.0107	-26.10	0.0407	0.0407	0.0303	29057
1732660140	0.041	-0.000315	-0.76	0.0407	0.04685	0.0407	1400
1732573560	0.041315	-0.006035	-12.75	0.041315	0.041315	0.041315	511
1732314000	0.04735	0.00675	16.63	0.054	0.054	0.04735	312
1732227900	0.0406	-0.0094	-18.80	0.0509999	0.0509999	0.0406	26442
1732141740	0.05	0	0.00	0.05	0.05485	0.05	33486
1732054800	0.05	0	0.00	0.05	0.05485	0.05	1633
1731968640	0.05	-0.000485	-0.96	0.05	0.05	0.05	20994
1731709260	0.050485	0.000485	0.97	0.05485	0.05485	0.050485	10451
1731622800	0.05	-0.001	-1.96	0.05	0.05	0.05	100
1731536880	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1731450480	0.0509999	-0.0039	-7.10	0.05245	0.0597	0.05	2925
1731363600	0.0549	0.0049	9.80	0.0549	0.0549	0.0549	20210
1731104400	0.05	0	0.00	0.0405	0.05	0.0405	1461
1731018540	0.05	-0.0012	-2.34	0.05	0.05	0.05	4000

First Calgary Petroleums

Exchange Traded Fund Jpm...

Learn CW Investment

BNP Paribas Issuance

Rabobank Nederland RABOC...

Amundi Luxembourg

Pucara Gold (PK)

Lyxor Msci World Esg Lea...

Invesco Goldman Sachs Eq...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions