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 (%)
Aug 31, 2018 0.6874 0.6874 0.6874 0 -0.01(-1.79%)
Aug 30, 2018 0.7100 0.7122 0.6397 0.6999 1,164,319 -0.00(-0.01%)
Aug 29, 2018 0.7400 0.7400 0.6971 0.7000 321,084 -0.01(-1.09%)
Aug 28, 2018 0.7700 0.7700 0.7000 0.7077 642,945 -0.03(-3.67%)
Aug 27, 2018 0.7600 0.7640 0.7200 0.7347 191,268 -0.02(-2.04%)
Aug 24, 2018 0.7400 0.7600 0.7200 0.7500 297,500 +0.04(+6.14%)
Aug 23, 2018 0.7701 0.8000 0.7000 0.7066 600,128 -0.06(-8.23%)
Aug 22, 2018 0.7718 0.7788 0.7530 0.7700 95,964 +0.00(+0.27%)
Aug 21, 2018 0.7900 0.7941 0.7433 0.7679 138,410 -0.01(-0.84%)
Aug 20, 2018 0.7700 0.7900 0.7315 0.7744 593,722 -0.01(-0.72%)
Aug 17, 2018 0.8000 0.8100 0.7800 0.7800 328,000 -0.01(-1.53%)
Aug 16, 2018 0.8150 0.8150 0.7900 0.7921 173,995 -0.01(-1.44%)
Aug 15, 2018 0.9100 0.9100 0.7908 0.8037 1,071,498 -0.10(-11.47%)
Aug 14, 2018 0.9200 0.9440 0.9007 0.9078 209,008 -0.02(-1.88%)
Aug 13, 2018 1.080 1.100 0.9100 0.9252 1,507,183 -0.12(-11.89%)
Aug 10, 2018 1.240 1.245 1.020 1.050 969,700 -0.21(-16.67%)
Aug 09, 2018 1.230 1.330 1.230 1.260 117,917 +0.03(+2.44%)
Aug 08, 2018 1.260 1.280 1.230 1.230 219,549 -0.04(-3.15%)
Aug 07, 2018 1.350 1.350 1.270 1.270 205,677 -0.08(-5.93%)
Aug 06, 2018 1.360 1.360 1.330 1.350 72,038 +0.00(+0.00%)
Aug 03, 2018 1.350 1.370 1.350 1.350 124,300 +0.00(+0.00%)
Aug 02, 2018 1.350 1.380 1.350 1.350 58,801 -0.02(-1.46%)
Aug 01, 2018 1.400 1.400 1.370 1.370 35,663 -0.02(-1.44%)
Jul 31, 2018 1.360 1.400 1.350 1.390 59,361 +0.02(+1.46%)
Jul 30, 2018 1.400 1.400 1.350 1.370 182,787 -0.03(-2.14%)
Jul 27, 2018 1.420 1.430 1.390 1.400 65,500 -0.01(-0.71%)
Jul 26, 2018 1.420 1.440 1.390 1.410 293,331 -0.01(-0.70%)
Jul 25, 2018 1.425 1.426 1.400 1.420 66,507 +0.01(+0.71%)
Jul 24, 2018 1.420 1.430 1.400 1.410 87,112 -0.01(-0.70%)
Jul 23, 2018 1.430 1.430 1.400 1.420 33,112 -0.01(-0.70%)
Jul 20, 2018 1.420 1.433 1.413 1.430 64,736 +0.03(+2.14%)
Jul 19, 2018 1.420 1.420 1.370 1.400 129,314 -0.04(-2.78%)
Jul 18, 2018 1.470 1.470 1.430 1.440 84,867 -0.01(-0.69%)
Jul 17, 2018 1.500 1.500 1.420 1.450 173,688 +0.00(+0.00%)
Jul 16, 2018 1.470 1.520 1.440 1.450 128,035 +0.00(+0.00%)
Jul 13, 2018 1.450 1.460 1.440 1.450 65,074 +0.00(+0.00%)
Jul 12, 2018 1.500 1.510 1.430 1.450 199,435 -0.04(-2.68%)
Jul 11, 2018 1.550 1.550 1.480 1.490 129,295 -0.07(-4.49%)
Jul 10, 2018 1.600 1.600 1.550 1.560 73,161 -0.03(-1.89%)
Jul 09, 2018 1.610 1.610 1.550 1.590 135,345 +0.03(+1.92%)
Jul 06, 2018 1.590 1.630 1.550 1.560 167,858 -0.01(-0.64%)
Jul 05, 2018 1.550 1.570 1.510 1.570 192,308 +0.10(+6.80%)
Jul 03, 2018 1.470 1.470 1.470 0 +0.03(+2.08%)
Jul 02, 2018 1.460 1.470 1.430 1.440 53,113 -0.02(-1.37%)
Jun 29, 2018 1.470 1.460 83,317 +0.06(+4.00%)
Jun 28, 2018 1.440 1.440 1.400 1.404 104,319 -0.03(-1.83%)
Jun 27, 2018 1.480 1.490 1.410 1.430 152,341 -0.05(-3.38%)
Jun 26, 2018 1.430 1.490 1.410 1.480 197,549 +0.06(+4.23%)
Jun 25, 2018 1.380 1.459 1.380 1.420 196,074 +0.04(+2.90%)
Jun 22, 2018 1.330 1.394 1.330 1.380 126,044 +0.05(+3.76%)
Jun 21, 2018 1.340 1.350 1.320 1.330 133,766 -0.02(-1.48%)
Jun 20, 2018 1.400 1.400 1.320 1.350 269,786 -0.03(-2.17%)
Jun 19, 2018 1.390 1.390 1.350 1.380 173,785 -0.01(-0.72%)
Jun 18, 2018 1.410 1.410 1.371 1.390 147,607 +0.00(+0.00%)
Jun 15, 2018 1.430 1.360 1.390 273,267 -0.04(-2.80%)
Jun 14, 2018 1.440 1.460 1.351 1.430 417,484 -0.02(-1.38%)
Jun 13, 2018 1.500 1.500 1.430 1.450 215,469 -0.01(-0.68%)
Jun 12, 2018 1.500 1.520 1.450 1.460 263,203 -0.03(-2.01%)
Jun 11, 2018 1.540 1.560 1.490 1.490 194,113 -0.05(-3.25%)
Jun 08, 2018 1.590 1.600 1.500 1.540 356,774 -0.06(-3.75%)
Jun 07, 2018 1.630 1.655 1.596 1.600 110,556 -0.04(-2.44%)
Jun 06, 2018 1.620 1.640 80,180 +0.03(+1.86%)
Jun 05, 2018 1.600 1.620 1.584 1.610 101,393 -0.01(-0.72%)
Jun 04, 2018 1.700 1.700 1.610 1.622 114,621 -0.06(-3.48%)
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.