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 (%)
Jun 30, 2020 1.260 1.260 1.260 0 +0.02(+1.61%)
Jun 29, 2020 1.230 1.280 1.200 1.240 515,878 +0.04(+3.33%)
Jun 26, 2020 1.190 1.200 1.110 1.200 683,300 +0.06(+5.26%)
Jun 25, 2020 1.160 1.160 1.090 1.140 284,309 +0.03(+2.70%)
Jun 24, 2020 1.060 1.170 1.051 1.110 693,802 +0.00(+0.00%)
Jun 23, 2020 1.050 1.120 1.040 1.110 709,782 +0.07(+6.73%)
Jun 22, 2020 0.9100 1.040 0.9112 1.040 525,203 +0.13(+14.10%)
Jun 19, 2020 0.9040 0.9751 0.9040 0.9115 207,200 +0.00(+0.00%)
Jun 18, 2020 0.9600 0.9600 0.9053 0.9115 47,562 -0.04(-4.04%)
Jun 17, 2020 0.9200 0.9665 0.9101 0.9499 153,949 +0.04(+4.70%)
Jun 16, 2020 0.9140 0.9723 0.9041 0.9073 94,406 -0.05(-4.90%)
Jun 15, 2020 0.8600 0.9700 0.8600 0.9540 233,018 +0.04(+4.55%)
Jun 12, 2020 0.9100 0.9800 0.8901 0.9125 477,100 +0.00(+0.27%)
Jun 11, 2020 0.9500 0.9500 0.8901 0.9100 194,611 -0.04(-3.86%)
Jun 10, 2020 0.9500 0.9634 0.8600 0.9465 393,514 +0.01(+1.01%)
Jun 09, 2020 0.9000 0.9483 0.9000 0.9370 234,855 +0.04(+4.10%)
Jun 08, 2020 0.8700 0.9191 0.8700 0.9001 94,862 -0.00(-0.49%)
Jun 05, 2020 0.9200 0.9200 0.8669 0.9045 145,300 -0.01(-0.77%)
Jun 04, 2020 0.9000 0.9399 0.8880 0.9115 172,881 +0.01(+0.82%)
Jun 03, 2020 0.8900 0.9198 0.8700 0.9041 154,409 -0.04(-3.82%)
Jun 02, 2020 0.9600 0.9900 0.9000 0.9400 264,170 -0.04(-4.08%)
Jun 01, 2020 0.9300 0.9800 0.9051 0.9800 363,492 +0.07(+7.69%)
May 29, 2020 0.9100 0.9390 0.9006 0.9100 269,200 +0.00(+0.53%)
May 28, 2020 0.8800 0.9100 0.8712 0.9052 233,624 +0.02(+1.79%)
May 27, 2020 0.8750 0.8900 0.8100 0.8893 165,501 +0.01(+1.06%)
May 26, 2020 0.9000 0.9290 0.8637 0.8800 165,944 -0.05(-4.97%)
May 22, 2020 0.8600 0.9365 0.8600 0.9260 338,300 +0.04(+4.76%)
May 21, 2020 0.9000 0.9000 0.8369 0.8839 207,546 -0.01(-1.47%)
May 20, 2020 0.8950 0.8999 0.8700 0.8971 133,122 +0.02(+1.71%)
May 19, 2020 0.8800 0.8999 0.8600 0.8820 211,114 +0.00(+0.23%)
May 18, 2020 0.8800 0.8900 0.8311 0.8800 254,720 +0.01(+1.28%)
May 15, 2020 0.8730 0.8880 0.8469 0.8689 251,400 +0.01(+1.74%)
May 14, 2020 0.7800 0.8600 0.7800 0.8540 211,376 +0.07(+9.37%)
May 13, 2020 0.8200 0.8428 0.7540 0.7808 245,286 -0.05(-5.65%)
May 12, 2020 0.8400 0.8597 0.8141 0.8276 489,226 -0.00(-0.29%)
May 11, 2020 0.8300 0.8380 0.8002 0.8300 245,908 +0.01(+0.85%)
May 08, 2020 0.8100 0.8300 0.7790 0.8230 595,300 +0.01(+1.60%)
May 07, 2020 0.7400 0.8100 0.7400 0.8100 478,522 +0.08(+10.20%)
May 06, 2020 0.7600 0.7600 0.7151 0.7350 99,761 -0.02(-2.00%)
May 05, 2020 0.7400 0.7500 0.7101 0.7500 152,266 +0.01(+1.35%)
May 04, 2020 0.7100 0.7400 0.7003 0.7400 1,101,256 +0.05(+7.22%)
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.