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, 2017 4.560 4.740 4.530 4.530 207,554 -0.01(-0.22%)
Jun 29, 2017 4.720 4.800 4.430 4.540 733,197 -1.17(-20.44%)
Jun 28, 2017 5.550 5.740 5.500 5.706 120,876 +0.22(+3.94%)
Jun 27, 2017 5.310 5.560 5.260 5.490 108,809 +0.18(+3.39%)
Jun 26, 2017 5.300 5.370 5.220 5.310 145,201 -0.10(-1.85%)
Jun 23, 2017 5.330 5.510 5.324 5.410 116,840 +0.01(+0.19%)
Jun 22, 2017 5.390 5.440 5.220 5.400 84,365 +0.14(+2.66%)
Jun 21, 2017 5.250 5.350 5.100 5.260 57,508 +0.06(+1.15%)
Jun 20, 2017 5.200 5.260 5.010 5.200 71,956 +0.06(+1.17%)
Jun 19, 2017 5.330 5.450 4.980 5.140 167,616 -0.19(-3.56%)
Jun 16, 2017 5.570 5.590 5.310 5.330 133,917 -0.24(-4.31%)
Jun 15, 2017 5.260 5.580 5.230 5.570 202,916 +0.18(+3.34%)
Jun 14, 2017 5.930 6.060 5.300 5.390 463,830 -0.49(-8.33%)
Jun 13, 2017 5.440 6.040 5.430 5.880 396,013 +0.33(+5.95%)
Jun 12, 2017 5.200 5.570 5.150 5.550 195,504 +0.20(+3.74%)
Jun 09, 2017 5.300 5.500 5.250 5.350 173,355 -0.08(-1.47%)
Jun 08, 2017 5.300 5.440 5.140 5.430 262,631 +0.06(+1.12%)
Jun 07, 2017 4.880 5.410 4.790 5.370 346,364 +0.43(+8.70%)
Jun 06, 2017 4.690 4.940 4.630 4.940 167,257 +0.35(+7.63%)
Jun 05, 2017 4.730 4.800 4.580 4.590 95,067 -0.22(-4.57%)
Jun 02, 2017 4.590 4.850 4.590 4.810 100,853 +0.23(+5.02%)
Jun 01, 2017 4.590 4.670 4.440 4.580 72,561 -0.01(-0.22%)
May 31, 2017 4.750 4.750 4.550 4.590 71,095 -0.13(-2.75%)
May 30, 2017 4.750 4.830 4.590 4.720 145,047 +0.10(+2.16%)
May 26, 2017 4.890 4.940 4.572 4.620 86,474 -0.24(-4.94%)
May 25, 2017 4.800 4.879 4.700 4.860 129,148 +0.04(+0.83%)
May 24, 2017 4.490 4.830 4.410 4.820 120,295 +0.32(+7.11%)
May 23, 2017 4.940 4.940 4.440 4.500 225,693 -0.60(-11.76%)
May 22, 2017 4.890 5.237 4.867 5.100 339,139 +0.42(+8.97%)
May 19, 2017 4.700 4.753 4.620 4.680 92,204 -0.01(-0.21%)
May 18, 2017 4.450 4.770 4.300 4.690 149,693 +0.25(+5.63%)
May 17, 2017 4.700 4.850 4.350 4.440 349,330 -0.36(-7.50%)
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.