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 (%)
Apr 30, 2020 0.6400 0.7116 0.6400 0.6899 192,043 -0.02(-2.83%)
Apr 29, 2020 0.7000 0.7201 0.6850 0.7100 86,321 +0.00(+0.01%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.7099 111,281 +0.01(+1.41%)
Apr 27, 2020 0.6900 0.7100 0.6600 0.7000 173,133 +0.04(+6.12%)
Apr 24, 2020 0.6807 0.6899 0.6503 0.6596 120,000 -0.01(-1.33%)
Apr 23, 2020 0.6600 0.6988 0.6515 0.6685 292,876 +0.03(+4.45%)
Apr 22, 2020 0.6202 0.6589 0.6101 0.6400 213,855 +0.03(+4.92%)
Apr 21, 2020 0.6000 0.6200 0.6000 0.6100 45,616 -0.01(-1.93%)
Apr 20, 2020 0.5800 0.6304 0.5800 0.6220 54,178 +0.03(+5.25%)
Apr 17, 2020 0.6075 0.6400 0.5601 0.5910 162,700 -0.04(-6.19%)
Apr 16, 2020 0.6100 0.6356 0.6100 0.6300 71,465 +0.02(+3.70%)
Apr 15, 2020 0.6100 0.6688 0.5931 0.6075 225,368 -0.06(-9.17%)
Apr 14, 2020 0.6370 0.7215 0.6317 0.6688 470,267 +0.05(+7.87%)
Apr 13, 2020 0.5200 0.6300 0.5200 0.6200 567,281 +0.08(+14.60%)
Apr 09, 2020 0.5145 0.5498 0.5100 0.5410 123,000 +0.05(+10.41%)
Apr 08, 2020 0.4900 0.5100 0.4800 0.4900 76,460 -0.01(-2.00%)
Apr 07, 2020 0.5000 0.5200 0.4950 0.5000 156,502 +0.00(+0.00%)
Apr 06, 2020 0.4636 0.5134 0.4636 0.5000 314,964 +0.01(+3.07%)
Apr 03, 2020 0.4823 0.5049 0.4721 0.4851 151,400 +0.01(+1.10%)
Apr 02, 2020 0.4533 0.5059 0.4533 0.4798 150,785 +0.02(+3.52%)
Apr 01, 2020 0.5189 0.5197 0.4581 0.4635 198,696 -0.02(-4.43%)
Mar 31, 2020 0.4850 0.5197 0.4850 0.4850 125,730 -0.01(-1.12%)
Mar 30, 2020 0.5000 0.5189 0.4777 0.4905 230,182 -0.01(-1.11%)
Mar 27, 2020 0.5201 0.5271 0.4960 0.4960 112,300 -0.04(-7.32%)
Mar 26, 2020 0.5500 0.5779 0.5250 0.5352 191,471 -0.01(-2.69%)
Mar 25, 2020 0.5397 0.5500 0.4587 0.5500 230,234 +0.04(+7.00%)
Mar 24, 2020 0.4584 0.5176 0.4409 0.5140 464,087 +0.11(+28.50%)
Mar 23, 2020 0.3946 0.4160 0.3632 0.4000 265,689 +0.01(+2.54%)
Mar 20, 2020 0.4100 0.4105 0.3900 0.3901 57,700 -0.01(-2.57%)
Mar 19, 2020 0.3981 0.4526 0.3517 0.4004 398,262 +0.00(+0.58%)
Mar 18, 2020 0.4580 0.4580 0.3901 0.3981 252,694 -0.06(-12.52%)
Mar 17, 2020 0.4701 0.5449 0.4222 0.4551 152,364 +0.03(+7.39%)
Mar 16, 2020 0.3000 0.4866 0.2780 0.4238 443,332 -0.05(-9.64%)
Mar 13, 2020 0.5200 0.5210 0.4501 0.4690 304,900 -0.05(-9.98%)
Mar 12, 2020 0.5700 0.5700 0.4401 0.5210 527,473 -0.04(-7.49%)
Mar 11, 2020 0.6000 0.6045 0.5430 0.5632 950,990 -0.03(-4.54%)
Mar 10, 2020 0.5900 0.6096 0.5900 0.5900 273,749 +0.00(+0.00%)
Mar 09, 2020 0.6350 0.6500 0.5630 0.5900 393,028 -0.06(-9.23%)
Mar 06, 2020 0.7221 0.7221 0.6350 0.6500 337,800 -0.03(-4.58%)
Mar 05, 2020 0.7164 0.7164 0.6621 0.6812 296,633 -0.02(-3.02%)
Mar 04, 2020 0.7034 0.7630 0.6800 0.7024 218,528 -0.00(-0.51%)
Mar 03, 2020 0.7169 0.7304 0.6690 0.7060 288,189 +0.01(+0.86%)
Mar 02, 2020 0.6500 0.7590 0.6464 0.7000 253,529 +0.07(+12.00%)
Feb 28, 2020 0.7010 0.7393 0.6112 0.6250 699,700 -0.13(-16.98%)
Feb 27, 2020 0.7800 0.7800 0.7301 0.7528 381,591 -0.03(-3.49%)
Feb 26, 2020 0.7700 0.8000 0.7700 0.7800 147,002 -0.02(-2.17%)
Feb 25, 2020 0.7500 0.8133 0.7500 0.7973 238,980 -0.00(-0.61%)
Feb 24, 2020 0.8258 0.8258 0.7900 0.8022 348,135 +0.02(+2.14%)
Feb 21, 2020 0.8100 0.8288 0.7808 0.7854 438,900 +0.00(+0.10%)
Feb 20, 2020 0.7850 0.7937 0.7600 0.7846 215,899 +0.03(+3.81%)
Feb 19, 2020 0.7828 0.7850 0.7500 0.7558 247,456 -0.01(-0.94%)
Feb 18, 2020 0.7300 0.7772 0.7300 0.7630 304,306 +0.03(+4.53%)
Feb 14, 2020 0.7325 0.7400 0.7176 0.7299 47,400 +0.00(+0.48%)
Feb 13, 2020 0.7200 0.7389 0.7100 0.7264 106,661 +0.02(+3.21%)
Feb 12, 2020 0.7105 0.7305 0.7000 0.7038 51,309 -0.03(-3.67%)
Feb 11, 2020 0.7100 0.7306 0.7100 0.7306 55,892 +0.01(+0.80%)
Feb 10, 2020 0.7300 0.7306 0.7018 0.7248 62,596 -0.01(-1.62%)
Feb 07, 2020 0.7275 0.7499 0.7130 0.7367 76,100 -0.01(-1.77%)
Feb 06, 2020 0.7200 0.7500 0.7100 0.7500 43,600 +0.02(+2.46%)
Feb 05, 2020 0.7170 0.7422 0.7170 0.7320 38,865 +0.01(+1.95%)
Feb 04, 2020 0.7500 0.7558 0.7180 0.7180 89,459 -0.03(-3.99%)
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.