Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alio Gold Corp (NY: ALO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.7310 0.7310 0.7050 0.7160 87,200 -0.02(-2.09%)
Nov 29, 2018 0.7500 0.7500 0.7292 0.7313 39,167 +0.01(+0.72%)
Nov 28, 2018 0.7034 0.7360 0.6799 0.7261 122,954 +0.02(+3.46%)
Nov 27, 2018 0.7220 0.7499 0.6725 0.7018 132,156 -0.04(-5.95%)
Nov 26, 2018 0.7500 0.7650 0.7241 0.7462 130,785 -0.00(-0.51%)
Nov 23, 2018 0.7400 0.7500 0.7100 0.7500 46,800 +0.01(+0.89%)
Nov 21, 2018 0.7434 0.7434 0.7434 0 +0.05(+7.57%)
Nov 20, 2018 0.6600 0.7099 0.6386 0.6911 234,417 +0.02(+2.40%)
Nov 19, 2018 0.6500 0.6848 0.6500 0.6749 94,125 +0.01(+2.26%)
Nov 16, 2018 0.6600 0.6900 0.6600 0.6600 100,900 +0.00(+0.61%)
Nov 15, 2018 0.6919 0.6919 0.6518 0.6560 202,151 -0.03(-3.78%)
Nov 14, 2018 0.6300 0.7000 0.6300 0.6818 159,557 +0.05(+8.22%)
Nov 13, 2018 0.6734 0.6931 0.6300 0.6300 390,329 -0.05(-6.72%)
Nov 12, 2018 0.7000 0.7157 0.6700 0.6754 338,951 -0.03(-4.87%)
Nov 09, 2018 0.7500 0.7500 0.7000 0.7100 280,300 -0.01(-1.92%)
Nov 08, 2018 0.8000 0.8100 0.7100 0.7239 502,143 -0.06(-7.38%)
Nov 07, 2018 0.7958 0.8000 0.7729 0.7816 119,747 -0.03(-3.51%)
Nov 06, 2018 0.8000 0.8200 0.7901 0.8100 69,204 +0.01(+1.25%)
Nov 05, 2018 0.7800 0.8012 0.7500 0.8000 124,749 +0.03(+3.90%)
Nov 02, 2018 0.7900 0.8000 0.7700 0.7700 73,600 -0.01(-1.80%)
Nov 01, 2018 0.7200 0.8299 0.7170 0.7841 476,085 +0.07(+10.11%)
Oct 31, 2018 0.7498 0.7498 0.6900 0.7121 421,184 -0.04(-5.04%)
Oct 30, 2018 0.7300 0.7683 0.7274 0.7499 143,149 -0.01(-1.95%)
Oct 29, 2018 0.7300 0.7648 0.7300 0.7648 169,771 +0.01(+1.97%)
Oct 26, 2018 0.7700 0.7900 0.7400 0.7500 137,100 -0.01(-1.29%)
Oct 25, 2018 0.7500 0.7920 0.7400 0.7598 212,919 -0.00(-0.20%)
Oct 24, 2018 0.8100 0.8107 0.7505 0.7613 168,359 -0.04(-4.54%)
Oct 23, 2018 0.7900 0.8347 0.7860 0.7975 143,912 +0.03(+3.57%)
Oct 22, 2018 0.7854 0.7999 0.7404 0.7700 182,310 -0.03(-3.14%)
Oct 19, 2018 0.8000 0.8310 0.7950 0.7950 64,300 +0.00(+0.44%)
Oct 18, 2018 0.8548 0.8548 0.7915 0.7915 236,751 -0.02(-2.78%)
Oct 17, 2018 0.8493 0.8597 0.8120 0.8141 57,026 -0.02(-2.28%)
Oct 16, 2018 0.8500 0.8700 0.8300 0.8331 133,967 +0.01(+0.99%)
Oct 15, 2018 0.8500 0.8986 0.8048 0.8249 463,913 +0.02(+2.47%)
Oct 12, 2018 0.8500 0.8500 0.7880 0.8050 341,500 -0.02(-2.48%)
Oct 11, 2018 0.7250 0.8448 0.7250 0.8255 373,881 +0.11(+14.65%)
Oct 10, 2018 0.7233 0.7462 0.7170 0.7200 65,553 -0.01(-1.37%)
Oct 09, 2018 0.7500 0.7579 0.7170 0.7300 164,937 -0.03(-3.69%)
Oct 08, 2018 0.7300 0.7800 0.7192 0.7580 79,388 +0.03(+3.84%)
Oct 05, 2018 0.7800 0.8000 0.7100 0.7300 201,900 -0.05(-6.92%)
Oct 04, 2018 0.8000 0.8200 0.7801 0.7843 110,272 -0.01(-1.22%)
Oct 03, 2018 0.8100 0.8300 0.7940 0.7940 130,862 -0.01(-1.16%)
Oct 02, 2018 0.8096 0.8200 0.7901 0.8033 251,009 +0.01(+1.68%)
Oct 01, 2018 0.8360 0.8360 0.7900 0.7900 252,547 -0.01(-1.25%)
Sep 28, 2018 0.8000 0.8300 0.7800 0.8000 275,800 +0.03(+3.49%)
Sep 27, 2018 0.7600 0.7861 0.7600 0.7730 129,472 +0.00(+0.56%)
Sep 26, 2018 0.7488 0.7768 0.7429 0.7687 209,099 +0.02(+2.30%)
Sep 25, 2018 0.7250 0.7580 0.7250 0.7514 124,350 +0.02(+2.11%)
Sep 24, 2018 0.7500 0.7500 0.7268 0.7359 119,073 +0.02(+2.21%)
Sep 21, 2018 0.7600 0.7600 0.7100 0.7200 250,000 -0.04(-5.06%)
Sep 20, 2018 0.7198 0.7600 0.7100 0.7584 204,618 +0.05(+6.91%)
Sep 19, 2018 0.6700 0.7101 0.6700 0.7094 214,081 +0.04(+5.90%)
Sep 18, 2018 0.6800 0.6800 0.6614 0.6699 68,806 -0.00(-0.01%)
Sep 17, 2018 0.6700 0.6797 0.6475 0.6700 217,129 +0.02(+3.08%)
Sep 14, 2018 0.6700 0.6900 0.6500 0.6500 255,900 -0.01(-2.24%)
Sep 13, 2018 0.7200 0.7200 0.6450 0.6649 224,247 -0.01(-1.77%)
Sep 12, 2018 0.6900 0.7000 0.6500 0.6769 290,726 -0.00(-0.60%)
Sep 11, 2018 0.6630 0.6834 0.6400 0.6810 147,232 +0.02(+3.01%)
Sep 10, 2018 0.6400 0.6680 0.6400 0.6611 178,024 +0.01(+1.71%)
Sep 07, 2018 0.6300 0.6700 0.6300 0.6500 402,300 +0.02(+2.36%)
Sep 06, 2018 0.6800 0.6800 0.6300 0.6350 209,081 +0.01(+0.79%)
Sep 05, 2018 0.6750 0.6835 0.6260 0.6300 319,916 -0.05(-6.67%)
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.