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 28, 2019 0.7900 0.7900 0.7501 0.7809 107,500 -0.00(-0.20%)
Jun 27, 2019 0.7810 0.7853 0.7500 0.7825 58,824 +0.01(+0.95%)
Jun 26, 2019 0.7780 0.7990 0.7500 0.7751 311,810 +0.01(+0.66%)
Jun 25, 2019 0.8000 0.8000 0.7500 0.7700 274,160 -0.01(-1.74%)
Jun 24, 2019 0.7300 0.7890 0.7200 0.7836 351,077 +0.06(+7.67%)
Jun 21, 2019 0.7430 0.7500 0.7117 0.7278 248,400 -0.00(-0.33%)
Jun 20, 2019 0.6720 0.7302 0.6635 0.7302 405,717 +0.11(+16.83%)
Jun 19, 2019 0.6020 0.6500 0.6020 0.6250 169,895 +0.02(+3.14%)
Jun 18, 2019 0.6073 0.6176 0.6001 0.6060 128,789 -0.00(-0.66%)
Jun 17, 2019 0.6010 0.6199 0.5927 0.6100 32,566 +0.00(+0.69%)
Jun 14, 2019 0.6199 0.6199 0.5901 0.6058 162,200 +0.01(+1.99%)
Jun 13, 2019 0.6010 0.6155 0.5851 0.5940 47,489 -0.01(-2.13%)
Jun 12, 2019 0.6100 0.6129 0.5869 0.6069 99,196 +0.01(+1.73%)
Jun 11, 2019 0.5800 0.6058 0.5838 0.5966 30,712 -0.00(-0.40%)
Jun 10, 2019 0.5951 0.6100 0.5838 0.5990 147,183 -0.01(-1.80%)
Jun 07, 2019 0.6400 0.6500 0.6100 0.6100 54,900 -0.02(-3.17%)
Jun 06, 2019 0.6261 0.6399 0.6051 0.6300 145,143 -0.01(-1.85%)
Jun 05, 2019 0.6980 0.6981 0.6051 0.6419 189,134 -0.03(-4.17%)
Jun 04, 2019 0.6900 0.6989 0.6120 0.6698 154,915 -0.01(-1.50%)
Jun 03, 2019 0.6500 0.6899 0.6250 0.6800 246,712 +0.08(+13.18%)
May 31, 2019 0.5459 0.6366 0.5333 0.6008 317,300 +0.07(+13.12%)
May 30, 2019 0.5112 0.5448 0.5112 0.5311 47,542 +0.01(+2.13%)
May 29, 2019 0.5300 0.5400 0.5100 0.5200 72,203 -0.01(-1.89%)
May 28, 2019 0.5300 0.5500 0.5100 0.5300 174,372 -0.02(-2.89%)
May 24, 2019 0.5479 0.5479 0.5122 0.5458 174,100 +0.01(+2.81%)
May 23, 2019 0.5384 0.5590 0.5137 0.5309 212,809 -0.01(-1.39%)
May 22, 2019 0.5260 0.5415 0.5260 0.5384 57,072 +0.00(+0.04%)
May 21, 2019 0.5799 0.5799 0.5301 0.5382 94,916 -0.01(-2.16%)
May 20, 2019 0.5500 0.5895 0.5405 0.5501 161,494 +0.00(+0.04%)
May 17, 2019 0.5426 0.5500 0.5287 0.5499 137,600 +0.01(+1.27%)
May 16, 2019 0.5650 0.5690 0.5413 0.5430 231,073 -0.03(-4.59%)
May 15, 2019 0.5894 0.5894 0.5535 0.5691 246,191 +0.01(+1.81%)
May 14, 2019 0.6030 0.6030 0.5531 0.5590 179,500 -0.03(-5.48%)
May 13, 2019 0.6000 0.6258 0.5830 0.5914 208,424 -0.01(-1.66%)
May 10, 2019 0.6235 0.6363 0.6000 0.6014 170,300 -0.01(-0.89%)
May 09, 2019 0.6203 0.6441 0.6047 0.6068 177,078 -0.02(-3.84%)
May 08, 2019 0.6710 0.6710 0.6300 0.6310 227,536 -0.02(-3.52%)
May 07, 2019 0.6670 0.6698 0.6530 0.6540 77,605 -0.01(-1.95%)
May 06, 2019 0.6700 0.6733 0.6600 0.6670 43,870 -0.00(-0.45%)
May 03, 2019 0.6800 0.7000 0.6700 0.6700 179,600 -0.01(-1.59%)
May 02, 2019 0.6900 0.6910 0.6750 0.6808 26,678 -0.01(-2.09%)
May 01, 2019 0.6888 0.7020 0.6850 0.6953 70,555 +0.01(+1.02%)
Apr 30, 2019 0.6804 0.6883 0.6751 0.6883 14,265 +0.01(+1.22%)
Apr 29, 2019 0.6900 0.7000 0.6800 0.6800 59,669 -0.02(-2.80%)
Apr 26, 2019 0.6954 0.7045 0.6926 0.6996 108,600 +0.00(+0.09%)
Apr 25, 2019 0.7000 0.7000 0.6954 0.6990 15,772 +0.01(+0.76%)
Apr 24, 2019 0.6710 0.6975 0.6710 0.6937 61,413 +0.02(+2.29%)
Apr 23, 2019 0.6701 0.6892 0.6701 0.6782 77,284 +0.01(+0.79%)
Apr 22, 2019 0.6800 0.6910 0.6700 0.6729 172,774 -0.01(-1.36%)
Apr 18, 2019 0.7000 0.7143 0.6800 0.6822 213,900 -0.02(-3.17%)
Apr 17, 2019 0.7220 0.7286 0.7045 0.7045 66,615 -0.02(-2.76%)
Apr 16, 2019 0.7050 0.7352 0.7045 0.7245 88,955 +0.02(+2.14%)
Apr 15, 2019 0.7375 0.7412 0.7045 0.7093 65,812 -0.03(-3.82%)
Apr 12, 2019 0.7550 0.7599 0.7375 0.7375 112,900 -0.02(-2.25%)
Apr 11, 2019 0.7600 0.7714 0.7350 0.7545 87,496 -0.03(-4.28%)
Apr 10, 2019 0.7790 0.7999 0.7700 0.7882 75,597 -0.00(-0.15%)
Apr 09, 2019 0.8100 0.8100 0.7751 0.7894 71,006 -0.00(-0.34%)
Apr 08, 2019 0.7815 0.8220 0.7450 0.7921 344,217 +0.05(+6.42%)
Apr 05, 2019 0.7200 0.7539 0.7161 0.7443 66,000 +0.02(+3.35%)
Apr 04, 2019 0.6900 0.7280 0.6900 0.7202 87,908 +0.01(+1.92%)
Apr 03, 2019 0.7000 0.7175 0.6908 0.7066 103,732 +0.01(+1.42%)
Apr 02, 2019 0.7000 0.7035 0.6908 0.6967 240,498 -0.00(-0.47%)
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.